DAIO

Data I O Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Previous Close Last Traded
0.00 0.0% 3.89 3.89 3.95 3.90 3.89 18:00:34
more quote information »

DAIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.854.063.633.8648,4100.041.04%
1 Month3.734.063.403.7424,6470.164.29%
3 Months2.834.062.713.5428,1561.0637.46%
6 Months4.154.152.343.3624,172-0.26-6.27%
1 Year4.074.522.343.6421,703-0.18-4.42%
3 Years7.7616.492.348.7869,475-3.87-49.87%
5 Years2.6816.492.038.0957,7121.2145.15%

DAIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 3.89 0.00 0.0% 3.90 3.95 3.89 12,454
Aug 06 2020 3.89 0.10 2.64% 3.77 3.89 3.77 14,049
Aug 05 2020 3.79 -0.24 -5.96% 4.04 4.04 3.63 120,891
Aug 04 2020 4.03 0.13 3.33% 3.87 4.06 3.87 54,725
Aug 03 2020 3.90 0.14 3.69% 3.78 3.98 3.78 24,322
Jul 31 2020 3.7612 -0.01 -0.23% 3.85 3.88 3.67 28,061
Jul 30 2020 3.7697 0.21 5.89% 3.52 3.89 3.50 40,950
Jul 29 2020 3.56 0.13 3.79% 3.47 3.57 3.45 21,015
Jul 28 2020 3.43 -0.14 -3.92% 3.56 3.60 3.43 8,000
Jul 27 2020 3.57 0.15 4.39% 3.42 3.57 3.4135 26,163
Jul 24 2020 3.42 -0.09 -2.56% 3.51 3.55 3.42 11,370
Jul 23 2020 3.51 -0.04 -1.13% 3.55 3.575 3.51 11,545
Jul 22 2020 3.55 0.00 0.0% 3.52 3.57 3.52 11,598
Jul 21 2020 3.55 -0.05 -1.33% 3.60 3.62 3.53 12,938
Jul 20 2020 3.5979 -0.04 -1.16% 3.63 3.67 3.58 13,370
Jul 17 2020 3.64 -0.12 -3.19% 3.74 3.74 3.63 7,160
Jul 16 2020 3.76 0.02 0.56% 3.64 3.79 3.64 14,907
Jul 15 2020 3.7389 0.21 5.92% 3.62 3.7389 3.59 13,928
Jul 14 2020 3.53 -0.11 -3.02% 3.655 3.68 3.40 17,456
Jul 13 2020 3.64 -0.09 -2.41% 3.69 3.74 3.61 24,560
Jul 10 2020 3.73 -0.07 -1.84% 3.73 3.80 3.64 15,922
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.