DAIO

Data I/O Corporation Historical Stock Prices

$3.04
*  
0.0101
0.33%
Get DAIO Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  3  3.04  3  3.04 24,250
07/24/2014 3 3.04 3 3.04 24,250
07/23/2014 2.97 3.05 2.97 3.0299 15,635
07/22/2014 2.97 3.08 2.93 2.96 91,672
07/21/2014 3.02 3.04 2.94 2.95 22,316
07/18/2014 2.93 3 2.92 2.93 7,452
07/17/2014 2.88 2.99 2.88 2.89 2,249
07/16/2014 2.8 2.98 2.75 2.886 8,901
07/15/2014 2.91 2.92 2.81 2.81 5,440
07/14/2014 2.82 2.92 2.82 2.91 2,420
07/11/2014 2.69 2.81 2.67 2.81 14,105
07/10/2014 2.96 2.96 2.79 2.81 1,682
07/09/2014 2.77 2.98 2.75 2.96 900
07/08/2014 2.85 2.93 2.81 2.82 4,306
07/07/2014 2.9 2.93 2.79 2.81 24,259
07/03/2014 2.994 2.994 2.9 2.9 4,553
07/02/2014 2.99 3.0078 2.94 2.94 7,160
07/01/2014 3.06 3.07 2.99 3 15,021
06/30/2014 2.94 3.04 2.94 3.01 14,579
06/27/2014 3.03 3.15 2.85 2.99 44,562
06/26/2014 2.92 2.92 2.9099 2.9099 2,952
06/25/2014 2.9 2.97 2.9 2.95 8,310
06/24/2014 2.9 2.99 2.9 2.92 5,820
06/23/2014 2.85 2.92 2.85 2.91 9,301
06/20/2014 2.8 2.89 2.8 2.89 5,641
06/19/2014 2.843 2.86 2.75 2.8 27,350
06/18/2014 2.69 2.79 2.69 2.79 5,615
06/17/2014 2.7 2.75 2.7 2.75 8,396
06/16/2014 2.7227 2.7227 2.65 2.65 3,197
06/13/2014 2.74 2.82 2.68 2.7 1,817
06/12/2014 2.75 2.79 2.7 2.7672 29,874
06/11/2014 2.65 2.7599 2.65 2.71 4,090
06/10/2014 2.67 2.74 2.66 2.66 5,204
06/09/2014 2.65 2.73 2.65 2.73 15,882
06/06/2014 2.67 2.6999 2.62 2.66 5,637
06/05/2014 2.65 2.71 2.65 2.71 6,735
06/04/2014 2.7 2.71 2.65 2.65 1,402
06/03/2014 2.64 2.7 2.63 2.63 3,553
06/02/2014 2.67 2.73 2.6 2.63 45,691
05/30/2014 2.6 2.68 2.6 2.65 16,726
05/29/2014 2.67 2.71 2.53 2.67 60,300
05/28/2014 2.68 2.92 2.61 2.69 107,984
05/27/2014 2.9999 2.9999 2.57 2.75 132,353
05/23/2014 3.05 3.05 2.94 2.98 15,372
05/22/2014 3 3.051 2.999 3.05 24,482
05/21/2014 2.93 3 2.9 2.99 8,170
05/20/2014 3.01 3.01 2.87 2.99 23,117
05/19/2014 2.8 2.98 2.8 2.98 2,653
05/16/2014 2.9 2.9001 2.79 2.8312 7,428
05/15/2014 2.9 2.94 2.9 2.91 4,400
05/14/2014 2.8728 2.94 2.8511 2.9 3,500
05/13/2014 2.85 2.94 2.85 2.9399 4,621
05/12/2014 2.85 2.9 2.84 2.85 1,658
05/09/2014 2.79 2.83 2.77 2.83 2,510
05/08/2014 2.76 2.91 2.76 2.76 13,430
05/07/2014 2.9 2.9 2.751 2.751 2,865
05/06/2014 2.85 2.9 2.75 2.75 3,788
05/05/2014 2.71 2.8432 2.7 2.84 38,853
05/02/2014 2.63 2.82 2.57 2.75 107,584
05/01/2014 2.65 2.65 2.51 2.54 12,464
04/30/2014 2.69 2.73 2.6 2.6 5,741
04/29/2014 2.67 2.695 2.5999 2.69 5,562
04/28/2014 2.7631 2.7631 2.64 2.73 33,225
04/25/2014 2.67 2.73 2.65 2.7069 25,910
04/24/2014 2.62 2.79 2.6 2.655 49,390
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?