ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DAIO Data I O Corp

3.5403
0.0103 (0.29%)
Last Updated: 09:30:59
Delayed by 15 minutes

DAIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 3.53 0.04 1.15% 3.45 3.54 3.42 12,412
Mar 26 2024 3.49 0.01 0.29% 3.43 3.53 3.40 14,627
Mar 25 2024 3.48 -0.01 -0.29% 3.50 3.5262 3.41 3,710
Mar 22 2024 3.49 -0.01 -0.29% 3.47 3.5899 3.4108 31,076
Mar 21 2024 3.50 -0.03 -0.85% 3.59 3.6762 3.40 21,404
Mar 20 2024 3.53 0.07 2.02% 3.41 3.55 3.41 15,656
Mar 19 2024 3.46 -0.11 -3.08% 3.51 3.6899 3.37 28,111
Mar 18 2024 3.57 0.05 1.42% 3.48 3.695 3.3963 17,828
Mar 15 2024 3.52 0.03 0.86% 3.48 3.58 3.38 11,515
Mar 14 2024 3.49 0.06 1.75% 3.46 3.5014 3.35 13,475
Mar 13 2024 3.43 -0.07 -2.00% 3.45 3.5297 3.3703 28,878
Mar 12 2024 3.50 -0.07 -1.96% 3.463 3.53 3.46 9,988
Mar 11 2024 3.57 0.06 1.71% 3.54 3.57 3.40 4,844
Mar 08 2024 3.51 0.01 0.29% 3.62 3.62 3.39 8,306
Mar 07 2024 3.50 0.02 0.57% 3.48 3.5725 3.45 4,537
Mar 06 2024 3.48 0.05 1.46% 3.42 3.5699 3.42 9,816
Mar 05 2024 3.43 -0.11 -3.11% 3.49 3.7085 3.37 12,041
Mar 04 2024 3.54 -0.04 -1.12% 3.53 3.6506 3.4801 10,337
Mar 01 2024 3.58 -0.02 -0.56% 3.61 3.64 3.49 22,413
Feb 29 2024 3.60 0.10 2.86% 3.48 3.70 3.48 15,980
Feb 28 2024 3.50 -0.14 -3.85% 3.66 3.66 3.4519 48,637
Feb 27 2024 3.64 0.08 2.25% 3.60 3.65 3.46 24,494
Feb 26 2024 3.56 -0.07 -1.93% 3.73 3.73 3.47 9,869
Feb 23 2024 3.63 0.28 8.36% 3.56 3.71 3.49 67,401
Feb 22 2024 3.35 0.12 3.72% 3.17 3.35 3.17 5,961
Feb 21 2024 3.23 -0.14 -4.15% 3.42 3.42 3.10 8,365
Feb 20 2024 3.37 0.01 0.30% 3.39 3.39 3.2501 5,278
Feb 16 2024 3.36 0.06 1.82% 3.36 3.43 3.30 3,971
Feb 15 2024 3.30 0.01 0.30% 3.33 3.36 3.22 9,697
Feb 14 2024 3.29 0.14 4.45% 3.15 3.29 3.085 14,169
Feb 13 2024 3.1499 -0.01 -0.32% 3.09 3.1533 3.0507 5,798
Feb 12 2024 3.16 -0.06 -1.86% 3.16 3.22 3.09 27,975
Feb 09 2024 3.22 0.08 2.55% 3.25 3.26 3.10 12,540
Feb 08 2024 3.14 -0.05 -1.57% 3.19 3.2409 3.14 15,125
Feb 07 2024 3.19 0.03 0.95% 3.18 3.2599 3.15 1,742
Feb 06 2024 3.16 0.02 0.64% 3.14 3.26 3.14 1,692
Feb 05 2024 3.14 -0.07 -2.18% 3.20 3.20 3.12 3,939
Feb 02 2024 3.21 0.02 0.63% 3.21 3.26 3.13 3,741
Feb 01 2024 3.19 -0.07 -2.15% 3.20 3.37 3.0701 20,819
Jan 31 2024 3.26 0.05 1.56% 3.27 3.43 3.21 5,549
Jan 30 2024 3.21 -0.02 -0.62% 3.18 3.33 3.11 26,452
Jan 29 2024 3.23 -0.06 -1.82% 3.25 3.31 3.11 10,595
Jan 26 2024 3.29 0.34 11.53% 2.91 3.3199 2.91 92,216
Jan 25 2024 2.95 0.06 2.08% 2.85 2.95 2.85 9,617
Jan 24 2024 2.89 0.05 1.76% 2.88 2.94 2.85 7,642
Jan 23 2024 2.84 -0.05 -1.73% 2.93 2.93 2.83 28,836
Jan 22 2024 2.89 0.00 0.00% 2.86 2.94 2.86 10,453
Jan 19 2024 2.89 0.00 0.01% 2.91 2.93 2.86 46,718
Jan 18 2024 2.8897 0.01 0.34% 2.86 2.91 2.86 18,091
Jan 17 2024 2.88 -0.01 -0.17% 2.9827 2.9827 2.8702 17,869
Jan 16 2024 2.885 -0.05 -1.70% 2.96 2.97 2.87 22,140
Jan 12 2024 2.935 -0.04 -1.18% 2.96 3.00 2.90 29,569
Jan 11 2024 2.9701 -0.08 -2.62% 3.11 3.11 2.97 14,048
Jan 10 2024 3.05 0.06 2.01% 3.07 3.0872 2.96 27,518
Jan 09 2024 2.99 0.03 1.01% 3.01 3.1631 2.95 9,938
Jan 08 2024 2.96 0.01 0.34% 2.92 3.13 2.92 14,238
Jan 05 2024 2.95 -0.14 -4.53% 3.05 3.14 2.90 44,705
Jan 04 2024 3.09 -0.01 -0.32% 3.13 3.13 3.05 15,228
Jan 03 2024 3.10 -0.04 -1.27% 3.175 3.175 3.06 12,204
Jan 02 2024 3.14 0.20 6.80% 2.92 3.24 2.92 517,227
Dec 29 2023 2.94 -0.05 -1.67% 2.90 3.00 2.90 22,692

Your Recent History

Delayed Upgrade Clock