DAIO

Data I O Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.10 -2.8% 3.47 3.47 3.69 3.51 3.57 16:00:03
more quote information »

DAIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.633.693.09983.3021,287-0.16-4.41%
1 Month3.253.933.09983.4124,9210.226.77%
3 Months2.943.932.693.2021,5850.5318.03%
6 Months4.244.482.343.3320,089-0.77-18.16%
1 Year4.414.632.343.6620,173-0.94-21.32%
3 Years7.9816.492.348.8573,310-4.51-56.52%
5 Years3.600416.492.038.1357,312-0.1304-3.62%

DAIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 3.47 -0.10 -2.8% 3.51 3.69 3.47 33,826
Jul 01 2020 3.57 0.19 5.62% 3.38 3.57 3.38 12,392
Jun 30 2020 3.38 0.05 1.4% 3.35 3.45 3.3151 11,149
Jun 29 2020 3.3332 0.15 4.82% 3.17 3.36 3.0998 13,398
Jun 26 2020 3.18 -0.29 -8.36% 3.50 3.52 3.17 55,494
Jun 25 2020 3.47 -0.10 -2.8% 3.63 3.63 3.46 14,004
Jun 24 2020 3.57 -0.14 -3.77% 3.77 3.77 3.46 18,603
Jun 23 2020 3.71 0.31 9.12% 3.51 3.93 3.36 97,393
Jun 22 2020 3.40 -0.01 -0.29% 3.43 3.43 3.27 29,391
Jun 19 2020 3.41 0.13 3.96% 3.25 3.41 3.25 7,505
Jun 18 2020 3.28 0.08 2.5% 3.24 3.45 3.16 31,844
Jun 17 2020 3.20 0.05 1.59% 3.15 3.3399 3.15 8,606
Jun 16 2020 3.15 -0.06 -1.87% 3.26 3.38 3.15 38,909
Jun 15 2020 3.21 -0.03 -1.04% 3.25 3.39 3.18 9,007
Jun 12 2020 3.2438 0.09 2.98% 3.20 3.27 3.15 5,624
Jun 11 2020 3.15 -0.15 -4.55% 3.26 3.3246 3.15 14,242
Jun 10 2020 3.30 -0.15 -4.35% 3.38 3.4514 3.27 23,699
Jun 09 2020 3.45 -0.11 -3.09% 3.55 3.55 3.20 43,903
Jun 08 2020 3.56 0.24 7.34% 3.29 3.63 3.27 34,969
Jun 05 2020 3.3165 -0.23 -6.58% 3.61 3.82 3.31 34,546
Jun 04 2020 3.55 0.36 11.29% 3.25 3.5693 3.16 13,045
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.