DAIO

Data I O Historical Data

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 Last Traded
-0.1775 -4.62% 3.6625 12:41:39
Close Price Low Price High Price Open Price Previous Close
3.66 3.9199 3.77 3.84
more quote information »

DAIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.614.283.613.9036,2200.05251.45%
1 Month3.064.282.863.5233,7340.602519.69%
3 Months3.474.282.863.5824,2270.19255.55%
6 Months2.884.282.693.4824,2360.782527.17%
1 Year3.954.522.343.5923,225-0.2875-7.28%
3 Years10.1016.492.348.6664,746-6.44-63.74%
5 Years3.0416.492.038.0458,3090.622520.48%

DAIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 3.84 -0.06 -1.54% 3.90 4.01 3.78 12,604
Oct 19 2020 3.90 0.04 1.14% 3.94 4.15 3.88 32,282
Oct 16 2020 3.8562 -0.01 -0.36% 3.91 4.28 3.80 67,631
Oct 15 2020 3.87 -0.10 -2.48% 3.73 3.95 3.67 16,899
Oct 14 2020 3.9686 0.24 6.37% 3.61 3.997 3.61 51,686
Oct 13 2020 3.731 0.17 4.8% 3.53 3.82 3.40 62,102
Oct 12 2020 3.56 0.04 1.14% 3.50 3.65 3.39 12,916
Oct 09 2020 3.52 -0.11 -3.03% 3.69 3.69 3.48 9,540
Oct 08 2020 3.63 0.03 0.83% 3.67 3.70 3.49 29,089
Oct 07 2020 3.60 0.50 16.13% 3.10 3.743 2.9901 197,583
Oct 06 2020 3.10 0.05 1.64% 3.07 3.13 3.07 6,532
Oct 05 2020 3.05 -0.10 -3.17% 3.12 3.12 3.05 10,589
Oct 02 2020 3.15 -0.03 -0.94% 3.14 3.23 3.08 9,802
Oct 01 2020 3.18 0.00 0.0% 3.17 3.23 3.15 8,139
Sep 30 2020 3.18 0.00 0.0% 3.18 3.235 3.175 22,554
Sep 29 2020 3.18 0.06 1.92% 3.13 3.18 3.13 14,044
Sep 28 2020 3.12 0.12 4.0% 3.06 3.1201 3.04 11,396
Sep 25 2020 3.00 0.01 0.33% 3.01 3.01 2.86 75,578
Sep 24 2020 2.99 -0.07 -2.29% 3.04 3.0422 2.90 44,738
Sep 23 2020 3.06 0.02 0.66% 3.06 3.07 3.03 2,900
Sep 22 2020 3.04 -0.01 -0.33% 3.10 3.10 3.02 7,282
Sep 21 2020 3.05 -0.10 -3.17% 3.13 3.13 3.05 5,685
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.