Data I O Historical Data - DAIO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Data I O Corp DAIO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.27 -6.62% 3.81 3.80 4.09 4.09 4.08 16:03:31
more quote information »

DAIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.014.093.804.0514,351-0.20-4.99%
1 Month4.164.323.804.099,434-0.35-8.41%
3 Months4.184.523.804.2316,326-0.37-8.85%
6 Months4.004.523.234.0118,409-0.19-4.75%
1 Year6.206.883.234.6723,711-2.39-38.55%
3 Years4.7516.493.238.7684,255-0.94-19.79%
5 Years3.2216.492.038.2056,7430.5918.32%

DAIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 3.81 -0.27 -6.62% 4.09 4.09 3.80 46,082
Feb 14 2020 4.08 0.05 1.24% 4.01 4.09 4.01 5,782
Feb 13 2020 4.03 -0.04 -0.98% 4.01 4.07 4.01 11,187
Feb 12 2020 4.07 0.04 0.99% 4.07 4.07 4.01 24,807
Feb 11 2020 4.03 0.02 0.5% 4.01 4.05 3.99 15,626
Feb 10 2020 4.01 -0.10 -2.43% 4.06 4.14 4.00 4,272
Feb 07 2020 4.11 0.01 0.24% 4.15 4.15 4.06 12,199
Feb 06 2020 4.10 -0.06 -1.44% 4.12 4.14 4.07 2,672
Feb 05 2020 4.16 0.03 0.73% 4.0836 4.32 4.0836 5,352
Feb 04 2020 4.13 0.07 1.72% 4.07 4.13 4.06 959
Feb 03 2020 4.06 0.00 0.0% 4.06 4.13 4.06 4,808
Jan 31 2020 4.06 -0.09 -2.17% 4.15 4.16 4.06 3,438
Jan 30 2020 4.15 0.09 2.22% 4.08 4.15 4.06 11,417
Jan 29 2020 4.06 0.00 0.0% 4.05 4.1097 4.05 21,820
Jan 28 2020 4.06 0.01 0.25% 4.05 4.12 4.05 16,241
Jan 27 2020 4.05 -0.12 -2.88% 4.10 4.12 4.05 8,273
Jan 24 2020 4.17 0.01 0.24% 4.2096 4.22 4.15 5,835
Jan 23 2020 4.16 -0.10 -2.35% 4.20 4.28 4.16 15,228
Jan 22 2020 4.26 -0.09 -2.07% 4.32 4.32 4.20 4,633
Jan 21 2020 4.35 0.19 4.57% 4.16 4.35 4.15 4,702
See More Historical Prices »


Your Recent History
NASDAQ
DAIO
Data I O
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.