DAIO

Data I/O Corporation Historical Stock Prices

$3.53
*  
0.11
3.22%
Get DAIO Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading DAIO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.39  3.53  3.39  3.53 700
07/01/2015 3.39 3.53 3.39 3.53 700
06/30/2015 3.3 3.54 3.3 3.42 3,305
06/29/2015 3.61 3.61 3.41 3.42 5,397
06/26/2015 3.58 3.6 3.45 3.6 923
06/25/2015 3.45 3.61 3.33 3.6 20,104
06/24/2015 3.44 3.6 3.37 3.54 4,784
06/23/2015 3.34 3.55 3.34 3.38 9,779
06/22/2015 3.42 3.5 3.42 3.5 46,541
06/19/2015 3.29 3.45 3.26 3.45 4,253
06/18/2015 3.33 3.43 3.309 3.31 132,219
06/17/2015 3.37 3.48 3.34 3.37 1,817
06/16/2015 3.47 3.5 3.33 3.331 31,614
06/15/2015 3.39 3.4 3.32 3.3901 19,698
06/12/2015 3.4 3.4 3.39 3.4 2,882
06/11/2015 3.2 3.46 3.2 3.28 3,355
06/10/2015 3.19 3.328 3.1701 3.24 4,305
06/09/2015 3.25 3.25 3.25 3.25 222
06/08/2015 3.15 3.42 3.15 3.29 711
06/05/2015 3.21 3.5 3.13 3.13 6,624
06/04/2015 3.1154 3.22 3.1154 3.21 6,994
06/03/2015 3.14 3.21 3.14 3.21 2,700
06/02/2015 3.16 3.19 3.1101 3.1595 3,100
06/01/2015 3.12 3.22 3.1 3.21 7,203
05/29/2015 3.28 3.28 3.16 3.19 17,406
05/28/2015 3.26 3.27 3.24 3.24 1,404
05/27/2015 3.22 3.29 3.141 3.21 12,976
05/26/2015 3.1586 3.22 3.1586 3.22 14,711
05/22/2015 3.13 3.21 3.13 3.21 552
05/21/2015 3.15 3.18 3.14 3.18 8,380
05/20/2015 3.129 3.15 3.129 3.14 576
05/19/2015 3.15 3.15 3.07 3.14 13,060
05/18/2015 3.18 3.19 3.16 3.17 3,110
05/15/2015 3.1 3.1 3.1 3.1 00
05/14/2015 3.07 3.2 3.07 3.1 2,859
05/13/2015 3.03 3.22 2.85 3.16 17,823
05/12/2015 3.03 3.17 3.02 3.11 8,125
05/11/2015 3.11 3.22 3.11 3.19 3,551
05/08/2015 3.29 3.3 3 3.15 31,011
05/07/2015 3.2 3.3 3.15 3.29 7,105
05/06/2015 3.19 3.24 3.02 3.21 10,519
05/05/2015 3.2 3.4299 3.2 3.2401 35,862
05/04/2015 3.47 3.47 3.22 3.23 18,536
05/01/2015 3 3.47 3 3.36 45,663
04/30/2015 3.392 3.5167 3.3501 3.45 3,069
04/29/2015 3.43 3.43 3.34 3.37 12,371
04/28/2015 3.52 3.56 3.38 3.39 12,399
04/27/2015 3.5101 3.68 3.5101 3.56 817
04/24/2015 3.49 3.68 3.49 3.68 1,882
04/23/2015 3.53 3.68 3.53 3.68 700
04/22/2015 3.68 3.7 3.54 3.55 4,355
04/21/2015 3.62 3.62 3.52 3.531 14,380
04/20/2015 3.65 3.69 3.6201 3.69 1,322
04/17/2015 3.6355 3.78 3.6101 3.6101 515
04/16/2015 3.78 3.79 3.764 3.79 1,419
04/15/2015 3.8 3.8 3.785 3.7899 1,655
04/14/2015 3.8 3.8 3.77 3.78 5,459
04/13/2015 3.78 3.8 3.772 3.772 6,985
04/10/2015 3.7 3.8 3.61 3.75 3,058
04/09/2015 3.5001 3.7 3.5001 3.68 1,502
04/08/2015 3.7 3.8 3.374 3.49 6,602
04/07/2015 3.608 3.8 3.608 3.76 10,406
04/06/2015 3.6 3.65 3.59 3.65 3,735
04/02/2015 3.43 3.59 3.43 3.57 386
04/01/2015 3.59 3.6 3.59 3.6 373
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?