DAIO

Data I/O Corporation Historical Stock Prices

$3.49
*  
0.10
2.79%
Get DAIO Alerts
*Delayed - data as of Mar. 4, 2015 11:00 ET  -  Find a broker to begin trading DAIO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    DAIO Real Time
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
11:00  3.60  3.60  3.49  3.49 1,100
03/03/2015 3.48 3.62 3.405 3.59 63,954
03/02/2015 3.46 3.52 3.37 3.48 84,459
02/27/2015 3.27 3.4032 3.25 3.3764 92,276
02/26/2015 3.74 3.74 3.15 3.21 10,677
02/25/2015 3.155 3.22 3.08 3.22 18,918
02/24/2015 3.13 3.2 3.13 3.19 426
02/23/2015 3.11 3.17 3.01 3.17 30,713
02/20/2015 3.21 3.22 3.09 3.161 10,710
02/19/2015 3.2 3.2436 3.1 3.17 19,090
02/18/2015 3.22 3.24 3.2 3.2 12,350
02/17/2015 3.2 3.46 3.16 3.2401 31,886
02/13/2015 3.13 3.2 3.13 3.2 5,456
02/12/2015 3.15 3.15 3.1104 3.13 2,194
02/11/2015 3.15 3.15 3.14 3.15 4,215
02/10/2015 3.15 3.15 3.148 3.15 1,336
02/09/2015 3.15 3.1501 3.15 3.1501 10,470
02/06/2015 3.1 3.15 3.1 3.15 760
02/05/2015 3.08 3.2 3.08 3.09 21,061
02/04/2015 3.1301 3.2 3.08 3.1099 8,716
02/03/2015 3.2 3.2201 3.1 3.136 18,218
02/02/2015 3.16 3.2 3.1 3.2 9,700
01/30/2015 3.17 3.1801 3.15 3.15 9,055
01/29/2015 3.131 3.17 3.13 3.1501 9,700
01/28/2015 3.18 3.23 3.17 3.17 5,710
01/27/2015 3.1222 3.18 3.1222 3.17 10,615
01/26/2015 3.21 3.25 3.15 3.15 6,645
01/23/2015 3.12 3.24 3.12 3.19 403
01/22/2015 3.166 3.21 3.15 3.16 20,670
01/21/2015 3.167 3.19 3.11 3.19 22,260
01/20/2015 3.26 3.27 3.11 3.2 37,508
01/16/2015 3.27 3.27 3.27 3.27 150
01/15/2015 3.27 3.27 3.27 3.27 200
01/14/2015 3.2 3.28 3.12 3.27 16,989
01/13/2015 3.26 3.28 3.18 3.27 7,800
01/12/2015 3.2 3.3 3.07 3.26 18,054
01/09/2015 3.24 3.28 3.21 3.27 17,861
01/08/2015 3.3 3.3 3.21 3.25 22,696
01/07/2015 3.36 3.45 3.24 3.41 12,965
01/06/2015 3.36 3.4595 3.28 3.36 11,013
01/05/2015 3.44 3.48 3.05 3.37 18,607
01/02/2015 3.4 3.4 3.2435 3.37 3,491
12/31/2014 3.49 3.49 3.38 3.38 5,943
12/30/2014 3.3244 3.45 3.3244 3.39 8,809
12/29/2014 3.3551 3.3551 3.3551 3.3551 1,167
12/26/2014 3.3501 3.48 3.3501 3.48 202
12/24/2014 3.38 3.38 3.36 3.37 1,811
12/23/2014 3.5 3.51 3.2287 3.49 8,877
12/22/2014 3.48 3.5 3.36 3.5 11,834
12/19/2014 3.44 3.44 3.43 3.44 805
12/18/2014 3.37 3.43 3.2135 3.43 9,747
12/17/2014 3.32 3.32 3.3 3.32 1,411
12/16/2014 3.32 3.33 3.24 3.24 824
12/15/2014 3.28 3.33 3.2001 3.33 21,220
12/12/2014 3.35 3.47 3.169 3.35 18,115
12/11/2014 3.45 3.5 3.24 3.49 14,379
12/10/2014 3.453 3.67 3.45 3.45 2,401
12/09/2014 3.47 3.6399 2.9205 3.49 8,193
12/08/2014 3.6 3.69 3.49 3.5 27,515
12/05/2014 3.55 3.69 3.55 3.56 7,400
12/04/2014 3.58 3.65 3.55 3.55 8,646
12/03/2014 3.648 3.74 3.63 3.65 8,837
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?