Data I O Historical Data - DAIO

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 High Price Low Price Open Price Close Price Last Traded
  0.0349 0.88% 3.9899 3.9899 3.90 3.90 3.955 18:00:23
more quote information »

DAIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week3.9543.853.915611k0.03991.01%
1 Month4.044.043.83.907312k-0.0501-1.24%
3 Months4.354.633.63.926815k-0.3601-8.28%
6 Months5.435.77743.64.371621k-1.4401-26.52%
1 Year4.986.883.65.080030k-0.9901-19.88%
3 Years3.6616.493.418.736985k0.32999.01%
5 Years3.116.492.038.228956k0.889928.71%

DAIO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20193.9899+0.03+0.88%3.903.98996,650
Oct 17 20193.955+0.06+1.41%3.883.9558,092
Oct 16 20193.900.000.00%3.853.952810,279
Oct 15 20193.90+0.02+0.52%3.874.006,688
Oct 14 20193.88-0.04-1.02%3.854.004,790
Oct 11 20193.92+0.04+1.03%3.863.9826,403
Oct 10 20193.88-0.07-1.77%3.874.008,128
Oct 09 20193.95+0.07+1.80%3.844.0011,868
Oct 08 20193.88-0.04-1.02%3.873.9416,316
Oct 07 20193.92+0.01+0.26%3.923.941,844
Oct 04 20193.91+0.01+0.26%3.863.9611,659
Oct 03 20193.900.000.00%3.833.91936,633
Oct 02 20193.90-0.04-1.02%3.843.918,769
Oct 01 20193.94+0.04+1.16%3.863.947,309
Sep 30 20193.895+0.04+1.17%3.833.916,596
Sep 27 20193.850.000.00%3.853.90017,554
Sep 26 20193.85+0.01+0.26%3.833.9219,221
Sep 25 20193.84-0.01-0.26%3.82013.9412,906
Sep 24 20193.85-0.13-3.27%3.833.956,836
Sep 23 20193.98+0.04+1.02%3.813.985,746
Sep 20 20193.94-0.02-0.51%3.804.0460,247
Sep 19 20193.96-0.04-1.00%3.954.0821,584
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.