Data I/O Corporation (DAIO)
NASDAQ: DAIO · Real-Time Price · USD
2.970
+0.127 (4.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
Data I/O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.32 | 3.32 | 3.00 | 3.05 | 3.05 | -8.41% | 84,956 |
| Oct 9, 2025 | 3.27 | 3.35 | 3.26 | 3.33 | 3.33 | 0.60% | 15,103 |
| Oct 8, 2025 | 3.25 | 3.34 | 3.25 | 3.31 | 3.31 | 1.22% | 31,629 |
| Oct 7, 2025 | 3.37 | 3.42 | 3.26 | 3.27 | 3.27 | -2.68% | 12,079 |
| Oct 6, 2025 | 3.35 | 3.41 | 3.35 | 3.36 | 3.36 | 0.30% | 20,461 |
| Oct 3, 2025 | 3.38 | 3.38 | 3.34 | 3.35 | 3.35 | -0.71% | 22,430 |
| Oct 2, 2025 | 3.38 | 3.38 | 3.32 | 3.37 | 3.37 | -0.32% | 11,384 |
| Oct 1, 2025 | 3.40 | 3.40 | 3.35 | 3.39 | 3.39 | 1.35% | 32,691 |
| Sep 30, 2025 | 3.44 | 3.44 | 3.33 | 3.34 | 3.34 | - | 7,461 |
| Sep 29, 2025 | 3.38 | 3.43 | 3.34 | 3.34 | 3.34 | -1.18% | 19,370 |
| Sep 26, 2025 | 3.29 | 3.38 | 3.27 | 3.38 | 3.38 | 3.05% | 30,716 |
| Sep 25, 2025 | 3.39 | 3.39 | 3.28 | 3.28 | 3.28 | -1.50% | 11,851 |
| Sep 24, 2025 | 3.27 | 3.36 | 3.20 | 3.33 | 3.33 | 2.46% | 39,612 |
| Sep 23, 2025 | 3.24 | 3.30 | 3.24 | 3.25 | 3.25 | -0.31% | 7,822 |
| Sep 22, 2025 | 3.25 | 3.31 | 3.23 | 3.26 | 3.26 | 1.56% | 14,837 |
| Sep 19, 2025 | 3.31 | 3.39 | 3.20 | 3.21 | 3.21 | -2.73% | 37,608 |
| Sep 18, 2025 | 3.40 | 3.43 | 3.22 | 3.30 | 3.30 | -0.90% | 51,682 |
| Sep 17, 2025 | 3.42 | 3.42 | 3.25 | 3.33 | 3.33 | -1.48% | 14,334 |
| Sep 16, 2025 | 3.37 | 3.49 | 3.29 | 3.38 | 3.38 | 0.30% | 22,596 |
| Sep 15, 2025 | 3.47 | 3.52 | 3.33 | 3.37 | 3.37 | - | 11,391 |
| Sep 12, 2025 | 3.35 | 3.50 | 3.30 | 3.37 | 3.37 | -2.32% | 14,221 |
| Sep 11, 2025 | 3.46 | 3.53 | 3.36 | 3.45 | 3.45 | -1.43% | 17,657 |
| Sep 10, 2025 | 3.49 | 3.57 | 3.41 | 3.50 | 3.50 | 0.29% | 61,048 |
| Sep 9, 2025 | 3.12 | 3.49 | 3.09 | 3.49 | 3.49 | 9.06% | 153,210 |
| Sep 8, 2025 | 3.24 | 3.24 | 3.14 | 3.20 | 3.20 | -0.31% | 33,562 |
| Sep 5, 2025 | 3.11 | 3.26 | 3.05 | 3.21 | 3.21 | 1.26% | 20,498 |
| Sep 4, 2025 | 3.07 | 3.19 | 3.05 | 3.17 | 3.17 | 2.26% | 38,181 |
| Sep 3, 2025 | 3.09 | 3.15 | 3.06 | 3.10 | 3.10 | 1.64% | 42,959 |
| Sep 2, 2025 | 3.05 | 3.07 | 3.01 | 3.05 | 3.05 | -1.61% | 30,209 |
| Aug 29, 2025 | 3.06 | 3.27 | 3.06 | 3.10 | 3.10 | -0.32% | 9,703 |
| Aug 28, 2025 | 2.97 | 3.21 | 2.97 | 3.11 | 3.11 | 3.67% | 101,452 |
| Aug 27, 2025 | 3.08 | 3.08 | 2.91 | 3.00 | 3.00 | -0.66% | 23,269 |
| Aug 26, 2025 | 2.99 | 3.09 | 2.99 | 3.02 | 3.02 | -0.82% | 17,569 |
| Aug 25, 2025 | 2.89 | 3.10 | 2.89 | 3.05 | 3.05 | 4.82% | 113,236 |
| Aug 22, 2025 | 2.90 | 3.04 | 2.63 | 2.91 | 2.91 | -12.24% | 248,146 |
| Aug 21, 2025 | 3.21 | 3.37 | 3.21 | 3.31 | 3.31 | 1.22% | 28,044 |
| Aug 20, 2025 | 3.20 | 3.28 | 3.18 | 3.27 | 3.27 | 1.24% | 23,935 |
| Aug 19, 2025 | 3.37 | 3.37 | 3.23 | 3.23 | 3.23 | -2.71% | 10,611 |
| Aug 18, 2025 | 3.29 | 3.34 | 3.20 | 3.32 | 3.32 | 0.30% | 27,881 |
| Aug 15, 2025 | 3.37 | 3.37 | 3.18 | 3.31 | 3.31 | -0.30% | 10,174 |
| Aug 14, 2025 | 3.32 | 3.37 | 3.28 | 3.32 | 3.32 | 1.22% | 20,127 |
| Aug 13, 2025 | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -1.23% | 26,365 |
| Aug 12, 2025 | 3.25 | 3.32 | 3.24 | 3.32 | 3.32 | 2.82% | 38,171 |
| Aug 11, 2025 | 3.24 | 3.31 | 3.23 | 3.23 | 3.23 | - | 7,579 |
| Aug 8, 2025 | 3.33 | 3.33 | 3.20 | 3.23 | 3.23 | -2.12% | 29,966 |
| Aug 7, 2025 | 3.30 | 3.34 | 3.26 | 3.30 | 3.30 | 0.15% | 43,399 |
| Aug 6, 2025 | 3.28 | 3.33 | 3.24 | 3.30 | 3.30 | 1.07% | 20,550 |
| Aug 5, 2025 | 3.22 | 3.35 | 3.22 | 3.26 | 3.26 | 0.93% | 53,337 |
| Aug 4, 2025 | 3.17 | 3.36 | 3.10 | 3.23 | 3.23 | 2.22% | 25,127 |
| Aug 1, 2025 | 3.20 | 3.21 | 3.03 | 3.16 | 3.16 | -2.47% | 98,939 |
| Jul 31, 2025 | 3.36 | 3.36 | 3.14 | 3.24 | 3.24 | -3.57% | 34,293 |
| Jul 30, 2025 | 3.39 | 3.40 | 3.31 | 3.36 | 3.36 | -2.04% | 47,739 |
| Jul 29, 2025 | 3.30 | 3.44 | 3.30 | 3.43 | 3.43 | 3.00% | 96,908 |
| Jul 28, 2025 | 3.30 | 3.36 | 3.21 | 3.33 | 3.33 | - | 95,879 |
| Jul 25, 2025 | 3.25 | 3.34 | 3.10 | 3.33 | 3.33 | -2.92% | 146,851 |
| Jul 24, 2025 | 3.21 | 3.48 | 3.20 | 3.43 | 3.43 | 5.86% | 137,407 |
| Jul 23, 2025 | 3.15 | 3.24 | 3.15 | 3.24 | 3.24 | 1.89% | 12,906 |
| Jul 22, 2025 | 3.18 | 3.21 | 3.14 | 3.18 | 3.18 | - | 25,140 |
| Jul 21, 2025 | 3.20 | 3.23 | 3.18 | 3.18 | 3.18 | -1.00% | 33,895 |
| Jul 18, 2025 | 3.20 | 3.23 | 3.20 | 3.21 | 3.21 | 0.38% | 16,074 |
| Jul 17, 2025 | 3.16 | 3.21 | 3.15 | 3.20 | 3.20 | 1.59% | 19,745 |