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
0.18 6.41% 2.99 2.88 3.02 2.95 2.81 16:30:00
more quote information »

DAIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.703.022.522.8429,7560.2910.74%
1 Month3.343.692.342.9329,422-0.35-10.48%
3 Months4.394.482.343.4920,348-1.40-31.89%
6 Months3.864.522.343.7721,884-0.87-22.54%
1 Year5.465.77742.344.1622,456-2.47-45.24%
3 Years4.9516.492.348.7782,996-1.96-39.6%
5 Years3.6916.492.038.1856,914-0.70-18.97%

DAIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 2.88 0.07 2.49% 2.95 3.02 2.88 1,910
Mar 26 2020 2.81 -0.02 -0.71% 2.74 3.00 2.74 50,226
Mar 25 2020 2.83 -0.09 -3.08% 2.93 2.97 2.73 39,751
Mar 24 2020 2.92 0.04 1.39% 2.91 2.94 2.68 21,548
Mar 23 2020 2.88 0.29 11.2% 2.67 3.0113 2.52 25,441
Mar 20 2020 2.59 -0.10 -3.72% 2.70 2.7144 2.53 1,820
Mar 19 2020 2.69 0.09 3.46% 2.49 2.73 2.4055 25,628
Mar 18 2020 2.60 -0.82 -23.98% 2.53 2.60 2.51 17,862
Mar 17 2020 3.42 0.74 27.61% 2.68 3.42 2.51 15,464
Mar 16 2020 2.68 0.00 0.0% 2.55 2.988 2.34 59,630
Mar 13 2020 2.68 -0.07 -2.55% 2.98 2.98 2.65 44,363
Mar 12 2020 2.75 -0.11 -3.85% 2.76 2.775 2.62 36,192
Mar 11 2020 2.86 -0.05 -1.72% 2.96 2.97 2.77 26,959
Mar 10 2020 2.91 -0.02 -0.68% 2.96 2.96 2.76 23,565
Mar 09 2020 2.93 -0.11 -3.62% 3.00 3.0263 2.82 32,891
Mar 06 2020 3.04 -0.19 -5.88% 3.24 3.2422 2.89 38,889
Mar 05 2020 3.23 -0.12 -3.58% 3.31 3.3568 3.23 15,485
Mar 04 2020 3.35 0.02 0.6% 3.25 3.53 3.24 23,378
Mar 03 2020 3.33 -0.09 -2.56% 3.36 3.53 3.32 8,906
Mar 02 2020 3.4175 -0.03 -0.94% 3.52 3.69 3.40 15,219
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.