Data I O Corp (DAIO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 2.54545454545 | 2.75 | 2.88 | 2.74 | 21553 | 2.79483824 | CS |
| 4 | 0.18 | 6.81818181818 | 2.64 | 2.97 | 2.58 | 32002 | 2.80248325 | CS |
| 12 | 0.26 | 10.15625 | 2.56 | 2.97 | 2.4 | 32106 | 2.66573386 | CS |
| 26 | 0 | 0 | 2.82 | 2.97 | 2.29 | 25174 | 2.62390915 | CS |
| 52 | -0.1 | -3.42465753425 | 2.92 | 3.99 | 2.29 | 24003 | 2.87023343 | CS |
| 156 | -1.86 | -39.7435897436 | 4.68 | 5.12 | 2.29 | 23405 | 3.49672483 | CS |
| 260 | -1.42 | -33.4905660377 | 4.24 | 7.5224 | 2.29 | 30423 | 4.42504492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 2.77 | -0.06 | -2.19 | 2.84 | 2.84 | 2.7599999 | 25373 |
| 1735601700 | 2.832 | 0.07 | 2.61 | 2.7486 | 2.85 | 2.7486 | 28709 |
| 1735342500 | 2.7599999 | -0.05 | -1.78 | 2.74 | 2.81 | 2.74 | 18496 |
| 1735256100 | 2.81 | 0.03 | 1.08 | 2.75 | 2.84 | 2.75 | 13520 |
| 1735077840 | 2.7799999 | 0.03 | 1.09 | 2.74 | 2.7799999 | 2.72 | 9031 |
| 1734996900 | 2.75 | -0.05 | -1.79 | 2.7799999 | 2.8 | 2.72 | 23732 |
| 1734737700 | 2.8 | 0.05 | 1.82 | 2.7628 | 2.8399 | 2.71 | 14616 |
| 1734651300 | 2.75 | 0.03 | 1.10 | 2.8499 | 2.8499 | 2.685 | 37487 |
| 1734564900 | 2.72 | -0.05 | -1.63 | 2.77 | 2.7902 | 2.72 | 37256 |
| 1734478500 | 2.765 | -0.04 | -1.25 | 2.7900999 | 2.804 | 2.73 | 25070 |
| 1734392100 | 2.8 | -0.08 | -2.78 | 2.86 | 2.88 | 2.7879999 | 49121 |
| 1734132900 | 2.88 | 0 | 0.00 | 2.8 | 2.8858 | 2.7633 | 69527 |
| 1734046500 | 2.88 | -0.02 | -0.69 | 2.8421 | 2.9 | 2.77 | 9995 |
| 1733960100 | 2.9 | 0.04 | 1.40 | 2.8 | 2.97 | 2.75 | 73375 |
| 1733873700 | 2.86 | 0.21 | 7.92 | 2.6276 | 2.89 | 2.62 | 73594 |
| 1733787300 | 2.65 | 0.03 | 1.15 | 2.64 | 2.65 | 2.59 | 30456 |
| 1733528100 | 2.62 | 0.02 | 0.77 | 2.5972 | 2.62 | 2.58 | 16881 |
| 1733441700 | 2.6 | -0.04 | -1.52 | 2.6019 | 2.6343 | 2.59 | 9587 |
| 1733355300 | 2.64 | -0.02 | -0.75 | 2.6549999 | 2.66 | 2.58 | 59433 |
| 1733268900 | 2.66 | 0.04 | 1.53 | 2.6 | 2.66 | 2.56 | 67626 |
| 1733182500 | 2.62 | -0.06 | -2.24 | 2.67 | 2.7 | 2.59 | 99597 |
| 1732917840 | 2.68 | -0.01 | -0.37 | 2.66 | 2.6984 | 2.65 | 7961 |
| 1732750500 | 2.69 | 0.07 | 2.67 | 2.59 | 2.72 | 2.58 | 108000 |
| 1732664100 | 2.62 | 0.01 | 0.38 | 2.6 | 2.62 | 2.58 | 40717 |
| 1732577700 | 2.61 | 0.01 | 0.38 | 2.585 | 2.62 | 2.57 | 27413 |
| 1732318500 | 2.6 | 0 | 0.00 | 2.5908 | 2.62 | 2.58 | 24744 |
| 1732232100 | 2.6 | 0.02 | 0.78 | 2.565 | 2.62 | 2.56 | 24274 |
| 1732145700 | 2.58 | 0.01 | 0.39 | 2.5299999 | 2.58 | 2.5299999 | 10080 |
| 1732059300 | 2.57 | 0 | 0.00 | 2.575 | 2.6 | 2.5099 | 105942 |
| 1731972900 | 2.57 | -0.02 | -0.77 | 2.6285 | 2.6285 | 2.56 | 10907 |
| 1731713700 | 2.59 | -0.04 | -1.52 | 2.65 | 2.65 | 2.57 | 10438 |
| 1731627300 | 2.63 | 0.02 | 0.77 | 2.58 | 2.63 | 2.57 | 17446 |
| 1731540900 | 2.61 | 0.06 | 2.35 | 2.55 | 2.61 | 2.55 | 24540 |
| 1731454500 | 2.55 | -0.04 | -1.54 | 2.58 | 2.62 | 2.55 | 12944 |
| 1731368100 | 2.59 | -0.02 | -0.77 | 2.63 | 2.63 | 2.55 | 16341 |
| 1731108900 | 2.61 | 0.02 | 0.77 | 2.58 | 2.6701 | 2.58 | 17281 |
| 1731022500 | 2.59 | -0.09 | -3.36 | 2.65 | 2.65 | 2.59 | 19790 |
| 1730936100 | 2.68 | 0.08 | 3.08 | 2.5646 | 2.72 | 2.56 | 13590 |
| 1730849700 | 2.6 | 0.01 | 0.39 | 2.59 | 2.665 | 2.549 | 2738 |
| 1730763300 | 2.59 | -0.09 | -3.36 | 2.67 | 2.7012999 | 2.535 | 109719 |
| 1730500500 | 2.68 | -0.03 | -1.11 | 2.69 | 2.7 | 2.5915 | 10531 |
| 1730414100 | 2.71 | 0.06 | 2.26 | 2.68 | 2.71 | 2.54 | 34234 |
| 1730327700 | 2.65 | 0.03 | 1.15 | 2.6 | 2.7 | 2.59 | 41088 |
| 1730241300 | 2.62 | -0.08 | -2.96 | 2.6549999 | 2.6894999 | 2.62 | 6186 |
| 1730154900 | 2.7 | 0.15 | 5.88 | 2.585 | 2.7 | 2.54 | 66561 |
| 1729895700 | 2.55 | 0.11 | 4.51 | 2.5299999 | 2.61 | 2.44 | 51818 |
| 1729809300 | 2.44 | -0.06 | -2.40 | 2.5099999 | 2.5399 | 2.42 | 38229 |
| 1729722900 | 2.5 | 0.06 | 2.46 | 2.467 | 2.5 | 2.43 | 6298 |
| 1729636500 | 2.44 | 0.02 | 0.83 | 2.5299999 | 2.5299999 | 2.4266 | 8646 |
| 1729550100 | 2.42 | -0.04 | -1.63 | 2.43 | 2.5299999 | 2.42 | 6219 |
| 1729290900 | 2.46 | -0.04 | -1.60 | 2.42 | 2.49 | 2.42 | 12062 |
| 1729204500 | 2.5 | -0.05 | -1.96 | 2.52 | 2.59 | 2.49 | 8573 |
| 1729118100 | 2.55 | 0.06 | 2.41 | 2.5099999 | 2.6101 | 2.5005 | 32417 |
| 1729031700 | 2.49 | -0.04 | -1.58 | 2.54 | 2.59 | 2.49 | 16941 |
| 1728945300 | 2.5299999 | -0.05 | -1.94 | 2.57 | 2.64 | 2.5068 | 23248 |
| 1728686100 | 2.58 | 0.13 | 5.31 | 2.42 | 2.6299 | 2.4113 | 32109 |
| 1728599700 | 2.45 | -0.06 | -2.39 | 2.4405 | 2.5299999 | 2.44 | 24027 |
| 1728513300 | 2.5099999 | 0.03 | 1.21 | 2.43 | 2.56 | 2.4 | 27790 |
| 1728426900 | 2.48 | 0.06 | 2.48 | 2.45 | 2.48 | 2.4101 | 4158 |
| 1728340500 | 2.42 | -0.04 | -1.63 | 2.5099999 | 2.6094 | 2.42 | 16748 |
| 1728081300 | 2.46 | 0.01 | 0.41 | 2.47 | 2.4852 | 2.45 | 5019 |
| 1727994900 | 2.45 | -0.01 | -0.41 | 2.49 | 2.49 | 2.41 | 2116 |
| 1727908500 | 2.46 | 0.03 | 1.23 | 2.46 | 2.63 | 2.46 | 28454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
