Data I/O Historical Data - DAIO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Data I/O DAIO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.06 1.42% 4.28 4.30 4.19 4.19 4.22 15:59:56
more quote information »

DAIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week4.354.494.194.299214k-0.07-1.61%
1 Month4.614.734.164.333620k-0.33-7.16%
3 Months5.455.77744.14.540928k-1.17-21.47%
6 Months5.556.884.15.329730k-1.27-22.88%
1 Year6.396.884.15.219343k-2.11-33.02%
3 Years2.7416.492.728.647786k1.5456.20%
5 Years2.9316.492.038.223356k1.3546.08%

DAIO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 18 20194.300.000.00%4.194.309,492
Jul 17 20194.300.000.00%4.19064.3018,524
Jul 16 20194.30+0.01+0.23%4.304.40074,780
Jul 15 20194.29-0.14-3.16%4.294.4913,820
Jul 12 20194.43+0.20+4.73%4.264.4312,726
Jul 11 20194.23-0.10-2.31%4.234.4022,459
Jul 10 20194.33+0.10+2.36%4.234.4010,742
Jul 09 20194.23+0.02+0.48%4.164.2528,782
Jul 08 20194.210.000.00%4.164.2418,578
Jul 05 20194.21-0.14-3.22%4.174.3864,732
Jul 03 20194.35-0.05-1.14%4.324.39949,820
Jul 02 20194.40-0.02-0.45%4.36994.4511,494
Jul 01 20194.42-0.02-0.43%4.394.5413,681
Jun 28 20194.4393-0.09-2.00%4.43934.6212,751
Jun 27 20194.53+0.07+1.57%4.454.613,821
Jun 26 20194.46-0.12-2.62%4.384.478817,111
Jun 25 20194.58+0.06+1.33%4.364.586,842
Jun 24 20194.52+0.21+4.87%4.364.724342,645
Jun 21 20194.31-0.32-6.91%4.314.7365,567
Jun 20 20194.63+0.05+1.09%4.48014.6584,571
Jun 19 20194.58-0.12-2.55%4.524.6719,530
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.