Data I/O Corporation (DAIO)
NASDAQ: DAIO · Real-Time Price · USD
2.740
-0.020 (-0.72%)
At close: Mar 6, 2026, 4:00 PM EST
2.800
+0.060 (2.19%)
After-hours: Mar 6, 2026, 4:10 PM EST
Data I/O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.71 | 2.80 | 2.67 | 2.74 | 2.74 | -0.72% | 6,824 |
| Mar 5, 2026 | 2.85 | 2.86 | 2.76 | 2.76 | 2.76 | -3.83% | 2,556 |
| Mar 4, 2026 | 2.79 | 2.95 | 2.78 | 2.87 | 2.87 | 4.74% | 5,948 |
| Mar 3, 2026 | 2.71 | 2.83 | 2.70 | 2.74 | 2.74 | -2.14% | 11,901 |
| Mar 2, 2026 | 2.76 | 2.91 | 2.72 | 2.80 | 2.80 | 1.08% | 22,500 |
| Feb 27, 2026 | 2.76 | 2.90 | 2.69 | 2.77 | 2.77 | -1.42% | 34,254 |
| Feb 26, 2026 | 2.90 | 2.99 | 2.80 | 2.81 | 2.81 | -2.43% | 55,394 |
| Feb 25, 2026 | 2.93 | 2.96 | 2.85 | 2.88 | 2.88 | 2.49% | 45,352 |
| Feb 24, 2026 | 2.92 | 2.92 | 2.81 | 2.81 | 2.81 | 1.44% | 4,727 |
| Feb 23, 2026 | 2.79 | 2.86 | 2.77 | 2.77 | 2.77 | -1.07% | 13,108 |
| Feb 20, 2026 | 2.81 | 2.97 | 2.78 | 2.80 | 2.80 | -2.10% | 6,900 |
| Feb 19, 2026 | 2.89 | 3.05 | 2.80 | 2.86 | 2.86 | 1.42% | 119,268 |
| Feb 18, 2026 | 2.83 | 3.00 | 2.81 | 2.82 | 2.82 | -0.35% | 56,491 |
| Feb 17, 2026 | 2.94 | 2.94 | 2.81 | 2.83 | 2.83 | -2.41% | 28,150 |
| Feb 13, 2026 | 3.03 | 3.11 | 2.90 | 2.90 | 2.90 | -4.92% | 26,635 |
| Feb 12, 2026 | 3.06 | 3.14 | 2.91 | 3.05 | 3.05 | -0.97% | 46,172 |
| Feb 11, 2026 | 3.03 | 3.11 | 3.03 | 3.08 | 3.08 | 0.98% | 10,871 |
| Feb 10, 2026 | 3.09 | 3.22 | 3.05 | 3.05 | 3.05 | -0.97% | 22,721 |
| Feb 9, 2026 | 3.08 | 3.13 | 3.08 | 3.08 | 3.08 | 0.98% | 12,342 |
| Feb 6, 2026 | 3.05 | 3.17 | 3.05 | 3.05 | 3.05 | -1.61% | 12,430 |
| Feb 5, 2026 | 3.14 | 3.21 | 3.08 | 3.10 | 3.10 | -0.80% | 16,122 |
| Feb 4, 2026 | 3.24 | 3.24 | 3.10 | 3.13 | 3.13 | -2.04% | 7,102 |
| Feb 3, 2026 | 3.16 | 3.23 | 3.12 | 3.19 | 3.19 | 2.57% | 20,609 |
| Feb 2, 2026 | 3.08 | 3.19 | 3.08 | 3.11 | 3.11 | 0.32% | 12,172 |
| Jan 30, 2026 | 3.15 | 3.20 | 3.05 | 3.10 | 3.10 | -1.27% | 9,887 |
| Jan 29, 2026 | 3.08 | 3.18 | 3.06 | 3.14 | 3.14 | 2.61% | 19,029 |
| Jan 28, 2026 | 3.16 | 3.16 | 3.03 | 3.06 | 3.06 | 0.66% | 4,733 |
| Jan 27, 2026 | 3.07 | 3.11 | 3.04 | 3.04 | 3.04 | -1.94% | 4,725 |
| Jan 26, 2026 | 3.08 | 3.20 | 3.08 | 3.10 | 3.10 | -3.73% | 6,591 |
| Jan 23, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | -0.46% | 4,770 |
| Jan 22, 2026 | 3.24 | 3.24 | 3.17 | 3.24 | 3.24 | 1.73% | 13,419 |
| Jan 21, 2026 | 3.20 | 3.24 | 3.16 | 3.18 | 3.18 | -1.55% | 8,822 |
| Jan 20, 2026 | 3.23 | 3.25 | 3.20 | 3.23 | 3.23 | -0.77% | 25,657 |
| Jan 16, 2026 | 3.26 | 3.29 | 3.23 | 3.26 | 3.26 | -1.36% | 6,254 |
| Jan 15, 2026 | 3.25 | 3.30 | 3.10 | 3.30 | 3.30 | 3.12% | 31,602 |
| Jan 14, 2026 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 4.58% | 19,970 |
| Jan 13, 2026 | 3.16 | 3.24 | 3.06 | 3.06 | 3.06 | -4.08% | 28,510 |
| Jan 12, 2026 | 3.13 | 3.21 | 3.13 | 3.19 | 3.19 | 1.27% | 22,827 |
| Jan 9, 2026 | 3.15 | 3.20 | 3.13 | 3.15 | 3.15 | -2.17% | 16,651 |
| Jan 8, 2026 | 3.14 | 3.22 | 3.12 | 3.22 | 3.22 | 3.21% | 11,616 |
| Jan 7, 2026 | 3.11 | 3.17 | 3.10 | 3.12 | 3.12 | - | 7,275 |
| Jan 6, 2026 | 3.17 | 3.25 | 3.04 | 3.12 | 3.12 | -3.11% | 23,329 |
| Jan 5, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | -2.42% | 18,208 |
| Jan 2, 2026 | 3.19 | 3.30 | 3.19 | 3.30 | 3.30 | 4.10% | 11,289 |
| Dec 31, 2025 | 3.16 | 3.23 | 3.13 | 3.17 | 3.17 | -2.16% | 38,481 |
| Dec 30, 2025 | 3.40 | 3.40 | 3.22 | 3.24 | 3.24 | -4.14% | 21,087 |
| Dec 29, 2025 | 3.28 | 3.39 | 3.27 | 3.38 | 3.38 | 4.97% | 17,566 |
| Dec 26, 2025 | 3.07 | 3.25 | 3.02 | 3.22 | 3.22 | 6.27% | 53,991 |
| Dec 24, 2025 | 3.20 | 3.20 | 3.00 | 3.03 | 3.03 | 2.02% | 13,456 |
| Dec 23, 2025 | 3.08 | 3.17 | 2.92 | 2.97 | 2.97 | - | 21,057 |
| Dec 22, 2025 | 2.97 | 3.07 | 2.97 | 2.97 | 2.97 | -0.67% | 17,528 |
| Dec 19, 2025 | 2.98 | 3.09 | 2.98 | 2.99 | 2.99 | -1.64% | 47,185 |
| Dec 18, 2025 | 3.05 | 3.15 | 2.99 | 3.04 | 3.04 | -0.65% | 72,269 |
| Dec 17, 2025 | 3.12 | 3.12 | 3.00 | 3.06 | 3.06 | -1.61% | 90,543 |
| Dec 16, 2025 | 3.18 | 3.18 | 3.08 | 3.11 | 3.11 | -0.96% | 3,667 |
| Dec 15, 2025 | 3.03 | 3.14 | 3.03 | 3.14 | 3.14 | -0.95% | 5,974 |
| Dec 12, 2025 | 3.18 | 3.19 | 3.10 | 3.17 | 3.17 | -0.94% | 15,378 |
| Dec 11, 2025 | 3.14 | 3.20 | 3.03 | 3.20 | 3.20 | 2.24% | 21,936 |
| Dec 10, 2025 | 2.97 | 3.18 | 2.90 | 3.13 | 3.13 | 5.39% | 25,962 |
| Dec 9, 2025 | 2.86 | 3.01 | 2.86 | 2.97 | 2.97 | 2.77% | 26,097 |
| Dec 8, 2025 | 2.98 | 3.05 | 2.88 | 2.89 | 2.89 | -2.69% | 28,073 |
| Dec 5, 2025 | 2.84 | 2.97 | 2.81 | 2.97 | 2.97 | 4.47% | 45,468 |
| Dec 4, 2025 | 2.82 | 2.93 | 2.82 | 2.84 | 2.84 | 1.54% | 45,662 |
| Dec 3, 2025 | 2.80 | 2.85 | 2.74 | 2.80 | 2.80 | - | 8,375 |
| Dec 2, 2025 | 2.78 | 2.80 | 2.65 | 2.80 | 2.80 | 2.56% | 22,731 |
| Dec 1, 2025 | 2.88 | 2.89 | 2.73 | 2.73 | 2.73 | -5.21% | 8,947 |
| Nov 28, 2025 | 2.85 | 2.89 | 2.77 | 2.88 | 2.88 | 2.86% | 6,459 |
| Nov 26, 2025 | 2.78 | 2.86 | 2.76 | 2.80 | 2.80 | - | 26,709 |
| Nov 25, 2025 | 2.65 | 2.84 | 2.65 | 2.80 | 2.80 | 5.66% | 12,163 |
| Nov 24, 2025 | 2.84 | 2.84 | 2.65 | 2.65 | 2.65 | -5.02% | 12,569 |
| Nov 21, 2025 | 2.63 | 2.94 | 2.60 | 2.79 | 2.79 | 6.08% | 66,114 |
| Nov 20, 2025 | 2.66 | 2.75 | 2.55 | 2.63 | 2.63 | -2.23% | 17,479 |
| Nov 19, 2025 | 2.64 | 2.76 | 2.50 | 2.69 | 2.69 | 8.03% | 35,516 |
| Nov 18, 2025 | 2.65 | 2.65 | 2.49 | 2.49 | 2.49 | -6.04% | 74,843 |
| Nov 17, 2025 | 2.72 | 2.85 | 2.65 | 2.65 | 2.65 | -2.57% | 22,175 |
| Nov 14, 2025 | 2.72 | 2.89 | 2.72 | 2.72 | 2.72 | - | 10,064 |
| Nov 13, 2025 | 2.79 | 2.88 | 2.72 | 2.72 | 2.72 | -2.86% | 27,476 |
| Nov 12, 2025 | 2.92 | 2.92 | 2.77 | 2.80 | 2.80 | -1.06% | 7,131 |
| Nov 11, 2025 | 2.82 | 2.99 | 2.80 | 2.83 | 2.83 | -1.05% | 20,799 |
| Nov 10, 2025 | 2.89 | 2.94 | 2.86 | 2.86 | 2.86 | -0.69% | 16,298 |
| Nov 7, 2025 | 2.90 | 2.97 | 2.88 | 2.88 | 2.88 | -3.03% | 7,200 |
| Nov 6, 2025 | 2.92 | 3.00 | 2.91 | 2.97 | 2.97 | 0.85% | 14,461 |
| Nov 5, 2025 | 2.92 | 3.08 | 2.92 | 2.95 | 2.95 | -2.16% | 40,003 |
| Nov 4, 2025 | 3.00 | 3.03 | 2.92 | 3.01 | 3.01 | - | 29,996 |
| Nov 3, 2025 | 2.98 | 3.04 | 2.95 | 3.01 | 3.01 | -0.66% | 9,402 |
| Oct 31, 2025 | 3.05 | 3.15 | 2.90 | 3.03 | 3.03 | -2.88% | 157,808 |
| Oct 30, 2025 | 3.04 | 3.13 | 3.01 | 3.12 | 3.12 | 0.32% | 34,304 |
| Oct 29, 2025 | 3.05 | 3.13 | 3.00 | 3.11 | 3.11 | 2.98% | 36,430 |
| Oct 28, 2025 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | 0.33% | 8,390 |
| Oct 27, 2025 | 3.04 | 3.10 | 3.00 | 3.01 | 3.01 | -0.99% | 24,435 |
| Oct 24, 2025 | 3.00 | 3.10 | 3.00 | 3.04 | 3.04 | - | 33,362 |
| Oct 23, 2025 | 2.99 | 3.09 | 2.92 | 3.04 | 3.04 | 0.66% | 30,836 |
| Oct 22, 2025 | 3.06 | 3.08 | 2.93 | 3.02 | 3.02 | 0.33% | 17,378 |
| Oct 21, 2025 | 3.06 | 3.11 | 3.01 | 3.01 | 3.01 | -3.06% | 5,095 |
| Oct 20, 2025 | 3.06 | 3.19 | 3.06 | 3.11 | 3.11 | 3.02% | 35,733 |
| Oct 17, 2025 | 3.06 | 3.06 | 3.01 | 3.01 | 3.01 | -1.98% | 10,787 |
| Oct 16, 2025 | 3.03 | 3.15 | 3.03 | 3.08 | 3.08 | -1.13% | 13,629 |
| Oct 15, 2025 | 3.01 | 3.12 | 3.01 | 3.11 | 3.11 | 1.83% | 20,301 |
| Oct 14, 2025 | 3.08 | 3.22 | 3.02 | 3.05 | 3.05 | -0.84% | 23,544 |
| Oct 13, 2025 | 3.08 | 3.28 | 3.03 | 3.08 | 3.08 | 0.98% | 18,752 |