U.S. Markets closed

Data I/O Corporation (DAIO)

NASDAQ Capital Market - NASDAQ Capital Market Real Time Price. Currency in USD
Add to watchlist
8.42+0.22 (+2.68%)
At close: 4:00PM EDT
People also watch
ELSECYBESMITINTTCSPI
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20178.248.628.228.428.4254,927
Aug 21, 20178.338.338.018.208.2085,500
Aug 18, 20178.368.668.268.378.37104,300
Aug 17, 20178.118.928.108.438.43225,800
Aug 16, 20178.068.207.978.138.1365,200
Aug 15, 20177.998.107.898.068.0688,000
Aug 14, 20177.508.057.497.907.90171,300
Aug 11, 20177.237.547.097.427.4250,900
Aug 10, 20177.547.757.037.267.26211,900
Aug 09, 20177.767.847.597.637.6378,000
Aug 08, 20177.588.087.587.797.79182,300
Aug 07, 20177.768.187.567.697.69262,100
Aug 04, 20177.537.827.287.687.68140,700
Aug 03, 20177.767.817.517.537.53181,600
Aug 02, 20178.108.307.757.797.79139,100
Aug 01, 20177.858.167.758.038.0390,500
Jul 31, 20178.248.327.767.867.86277,900
Jul 28, 20179.099.328.258.358.35312,900
Jul 27, 20179.569.899.069.319.31183,600
Jul 26, 20179.869.949.319.519.51253,900
Jul 25, 20179.389.899.249.559.55280,700
Jul 24, 20179.459.699.269.339.33225,600
Jul 21, 20179.149.478.979.419.4195,700
Jul 20, 20179.249.388.749.219.21145,200
Jul 19, 20179.439.579.149.209.20214,600
Jul 18, 20178.689.428.619.299.29341,600
Jul 17, 20178.408.758.408.678.6776,300
Jul 14, 20178.508.858.338.408.40101,400
Jul 13, 20178.408.548.248.488.4857,000
Jul 12, 20178.538.538.228.388.3858,900
Jul 11, 20178.578.608.238.468.4678,300
Jul 10, 20178.338.728.228.468.46157,900
Jul 07, 20178.158.487.918.328.32109,900
Jul 06, 20177.868.197.818.058.0578,500
Jul 05, 20177.797.997.757.977.9760,500
Jul 03, 20177.988.027.617.807.8030,600
Jun 30, 20177.908.207.867.957.9547,400
Jun 29, 20178.118.127.557.907.90224,800
Jun 28, 20177.788.307.708.028.02113,500
Jun 27, 20178.918.967.727.797.79243,400
Jun 26, 20179.159.288.758.928.92107,700
Jun 23, 20179.069.378.709.069.06238,600
Jun 22, 20178.369.278.368.948.94452,000
Jun 21, 20178.208.528.148.338.33160,600
Jun 20, 20178.188.728.128.248.24349,500
Jun 19, 20177.728.207.568.168.16156,100
Jun 16, 20177.777.877.547.707.7063,000
Jun 15, 20177.587.807.487.797.7944,800
Jun 14, 20177.837.907.417.617.6131,900
Jun 13, 20177.737.947.527.847.8435,200
Jun 12, 20177.687.977.357.687.68107,000
Jun 09, 20178.118.207.757.877.87155,200
Jun 08, 20177.828.207.668.138.13112,600
Jun 07, 20178.128.177.447.837.83207,400
Jun 06, 20178.278.437.908.088.0893,200
Jun 05, 20178.538.608.168.318.31129,400
Jun 02, 20178.568.758.418.488.48126,700
Jun 01, 20178.008.557.948.538.53320,300
May 31, 20178.008.107.857.987.9856,400
May 30, 20178.038.067.897.997.99107,300
May 26, 20177.848.007.627.977.9779,700
May 25, 20177.817.927.527.877.87179,000
May 24, 20177.878.307.727.827.82251,900
May 23, 20177.928.487.777.897.89494,600
May 22, 20177.207.907.027.887.88238,200
May 19, 20177.347.427.187.277.2745,200
May 18, 20177.107.437.107.317.31199,400
May 17, 20177.367.367.017.197.19164,500
May 16, 20176.857.406.647.187.18448,300
May 15, 20176.976.976.616.836.83107,200
May 12, 20176.886.946.706.866.8658,400
May 11, 20176.786.946.606.886.88126,600
May 10, 20176.246.756.066.756.75267,800
May 09, 20176.286.356.106.246.2495,400
May 08, 20176.046.555.806.246.24588,200
May 05, 20175.435.985.305.985.98750,800
May 04, 20174.754.804.724.774.7775,900
May 03, 20174.844.844.714.784.7812,200
May 02, 20174.814.844.734.814.8119,500
May 01, 20174.804.884.734.774.7725,600
Apr 28, 20174.774.874.754.804.8015,500
Apr 27, 20174.744.864.564.814.8124,300
Apr 26, 20174.754.824.744.754.7515,700
Apr 25, 20174.724.884.724.744.7442,700
Apr 24, 20174.794.924.714.754.7538,400
Apr 21, 20174.794.794.714.784.784,900
Apr 20, 20174.754.944.714.754.7532,100
Apr 19, 20174.754.834.724.744.7422,300
Apr 18, 20174.844.874.704.724.7258,400
Apr 17, 20174.794.894.774.874.8726,400
Apr 13, 20174.914.924.784.804.8010,600
Apr 12, 20174.934.944.724.884.8813,700
Apr 11, 20174.985.004.834.954.9520,700
Apr 10, 20174.955.104.904.984.98235,900
Apr 07, 20174.984.984.874.984.986,800
Apr 06, 20174.785.004.784.994.9916,000
Apr 05, 20174.954.954.854.854.854,000
Apr 04, 20174.804.954.804.864.8618,900
Apr 03, 20174.955.004.814.874.8737,000
Mar 31, 20174.965.004.964.994.9920,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...