Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Data I/O Corporation - Common Stock (NQ:DAIO)

3.100 -0.010 (-0.32%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 3.061 3.270 3.061 3.100 9,703 -0.01(-0.32%)
Aug 28, 2025 2.970 3.210 2.970 3.110 101,452 +0.11(+3.67%)
Aug 27, 2025 3.080 3.080 2.911 3.000 23,269 -0.02(-0.66%)
Aug 26, 2025 2.991 3.087 2.991 3.020 17,569 -0.02(-0.82%)
Aug 25, 2025 2.890 3.100 2.890 3.045 113,236 +0.14(+4.82%)
Aug 22, 2025 2.900 3.044 2.630 2.905 248,146 -0.41(-12.24%)
Aug 21, 2025 3.210 3.370 3.208 3.310 16,544 +0.04(+1.22%)
Aug 20, 2025 3.200 3.280 3.180 3.270 23,935 +0.04(+1.24%)
Aug 19, 2025 3.370 3.370 3.230 3.230 10,611 -0.09(-2.71%)
Aug 18, 2025 3.290 3.340 3.204 3.320 27,881 +0.01(+0.30%)
Aug 15, 2025 3.370 3.370 3.180 3.310 10,174 -0.01(-0.30%)
Aug 14, 2025 3.320 3.370 3.280 3.320 20,127 +0.04(+1.22%)
Aug 13, 2025 3.340 3.340 3.255 3.280 26,365 -0.04(-1.25%)
Aug 12, 2025 3.245 3.321 3.235 3.321 38,171 +0.09(+2.83%)
Aug 11, 2025 3.240 3.310 3.230 3.230 7,579 +0.00(+0.00%)
Aug 08, 2025 3.329 3.330 3.200 3.230 29,966 -0.07(-2.11%)
Aug 07, 2025 3.300 3.340 3.260 3.300 43,399 +0.00(+0.14%)
Aug 06, 2025 3.280 3.329 3.235 3.295 20,550 +0.04(+1.07%)
Aug 05, 2025 3.224 3.349 3.220 3.260 53,337 +0.03(+0.93%)
Aug 04, 2025 3.170 3.360 3.100 3.230 25,127 +0.07(+2.21%)
Aug 01, 2025 3.200 3.210 3.030 3.160 98,939 -0.08(-2.47%)
Jul 31, 2025 3.360 3.360 3.140 3.240 34,293 -0.12(-3.57%)
Jul 30, 2025 3.390 3.400 3.311 3.360 47,739 -0.07(-2.04%)
Jul 29, 2025 3.300 3.440 3.300 3.430 96,908 +0.10(+3.00%)
Jul 28, 2025 3.300 3.360 3.210 3.330 95,679 +0.00(+0.00%)
Jul 25, 2025 3.250 3.340 3.100 3.330 146,851 -0.10(-2.92%)
Jul 24, 2025 3.210 3.480 3.201 3.430 137,184 +0.19(+5.86%)
Jul 23, 2025 3.150 3.240 3.153 3.240 11,743 +0.06(+1.89%)
Jul 22, 2025 3.180 3.210 3.140 3.180 25,140 +0.00(+0.00%)
Jul 21, 2025 3.200 3.230 3.180 3.180 33,893 -0.03(-0.98%)
Jul 18, 2025 3.200 3.230 3.200 3.212 16,074 +0.01(+0.36%)
Jul 17, 2025 3.160 3.210 3.150 3.200 19,745 +0.05(+1.59%)
Jul 16, 2025 3.160 3.210 3.150 3.150 8,722 -0.04(-1.25%)
Jul 15, 2025 3.120 3.236 3.120 3.190 48,450 +0.07(+2.24%)
Jul 14, 2025 3.140 3.140 3.090 3.120 29,274 -0.01(-0.32%)
Jul 11, 2025 3.110 3.143 3.080 3.130 8,630 -0.03(-0.95%)
Jul 10, 2025 3.080 3.160 3.080 3.160 22,793 +0.07(+2.27%)
Jul 09, 2025 3.220 3.220 3.080 3.090 23,008 -0.08(-2.52%)
Jul 08, 2025 3.230 3.230 3.170 3.170 22,965 +0.00(+0.00%)
Jul 07, 2025 3.150 3.230 3.150 3.170 50,411 +0.01(+0.32%)
Jul 03, 2025 3.099 3.208 3.060 3.160 29,298 +0.15(+4.98%)
Jul 02, 2025 3.010 3.080 3.010 3.010 6,474 -0.04(-1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.