Free Trial

Data I/O (DAIO) Stock Chart & Stock Price History

→ What is Medicare Supplement Insurance? (From Tranzact) (Ad)
Free DAIO Stock Alerts
$3.14
-0.41 (-11.55%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Data I/O Stock Price Performance

5 Day
Performance
-12.29%
1 Month
Performance
-10.80%
3 Month
Performance
-4.56%
6 Month
Performance
+0.64%
Year-To-Date
Performance
+6.80%
1 Year
Performance
-30.53%
Receive DAIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Data I/O and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

DAIO Stock Chart for Sunday, April, 28, 2024

DAIO Chart by TradingView

Data I/O Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$3.55$3.14
-11.55%		$3.47$3.0543,259 shs$28.32 million
04/25/2024$3.56$3.55
-0.28%		$3.71$3.4719,724 shs$32.02 million
04/24/2024$3.58$3.56
-0.56%		$3.65$3.425,031 shs$32.11 million
04/23/2024$3.50$3.58
+2.21%		$3.62$3.4314,011 shs$32.29 million
04/22/2024$3.43$3.50
+2.12%		$3.52$3.3520,519 shs$31.59 million
04/19/2024$3.42$3.43
+0.29%		$3.49$3.3013,997 shs$30.94 million
04/18/2024$3.42$3.42$3.49$3.3115,526 shs$30.85 million
04/17/2024$3.46$3.42
-1.16%		$3.50$3.3017,100 shs$30.85 million
04/16/2024$3.68$3.46
-5.98%		$3.65$3.467,775 shs$31.21 million
04/15/2024$3.62$3.68
+1.66%		$3.68$3.4416,299 shs$33.19 million
04/12/2024$3.84$3.62
-5.73%		$3.85$3.5022,343 shs$32.65 million
04/11/2024$3.80$3.84
+1.05%		$3.88$3.754,359 shs$34.64 million
04/10/2024$3.93$3.80
-3.31%		$3.92$3.7615,270 shs$34.28 million
04/09/2024$3.83$3.93
+2.61%		$3.93$3.804,361 shs$35.46 million
04/08/2024$3.70$3.83
+3.51%		$3.99$3.6849,389 shs$34.55 million
04/05/2024$3.63$3.70
+1.93%		$3.75$3.6017,100 shs$33.37 million
04/04/2024$3.48$3.63
+4.31%		$3.63$3.569,557 shs$32.74 million
04/03/2024$3.50$3.48
-0.57%		$3.58$3.4512,730 shs$31.39 million
04/02/2024$3.46$3.50
+1.03%		$3.57$3.449,059 shs$31.57 million
04/01/2024$3.52$3.46
-1.58%		$3.54$3.464,645 shs$31.25 million
03/29/2024$3.52$3.52$3.57$3.4017,507 shs$31.75 million
03/28/2024$3.53$3.52
-0.28%		$3.55$3.4017,507 shs$31.75 million
03/27/2024$3.49$3.53
+1.15%		$3.54$3.4212,407 shs$31.84 million
03/26/2024$3.41$3.49
+2.35%		$3.53$3.4014,622 shs$31.48 million
03/25/2024$3.49$3.41
-2.29%		$3.53$3.413,710 shs$30.76 million
03/22/2024$3.50$3.49
-0.29%		$3.59$3.4131,076 shs$31.48 million
03/21/2024$3.53$3.50
-0.85%		$3.68$3.4321,403 shs$31.57 million
03/20/2024$3.46$3.53
+2.02%		$3.54$3.4115,656 shs$31.84 million
03/19/2024$3.57$3.46
-3.08%		$3.69$3.3728,311 shs$31.21 million
03/18/2024$3.52$3.57
+1.42%		$3.70$3.4017,828 shs$32.20 million
03/15/2024$3.49$3.52
+0.86%		$3.58$3.3811,515 shs$31.75 million
03/14/2024$3.43$3.49
+1.75%		$3.50$3.3513,475 shs$31.48 million
03/13/2024$3.50$3.43
-2.00%		$3.53$3.3728,878 shs$30.94 million
03/12/2024$3.57$3.50
-1.96%		$3.53$3.469,936 shs$31.57 million
03/11/2024$3.51$3.57
+1.71%		$3.57$3.404,844 shs$32.20 million
03/08/2024$3.50$3.51
+0.29%		$3.62$3.398,206 shs$31.66 million
03/07/2024$3.48$3.50
+0.57%		$3.56$3.484,536 shs$31.57 million
03/06/2024$3.43$3.48
+1.46%		$3.57$3.469,816 shs$31.39 million
03/05/2024$3.54$3.43
-3.11%		$3.71$3.3712,041 shs$30.94 million
03/04/2024$3.58$3.54
-1.12%		$3.65$3.4810,337 shs$31.93 million
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/01/2024$3.60$3.58
-0.56%		$3.64$3.4922,413 shs$32.30 million
02/29/2024$3.50$3.60
+2.86%		$3.70$3.4815,979 shs$32.47 million
02/28/2024$3.64$3.50
-3.85%		$3.66$3.4548,637 shs$31.57 million
02/27/2024$3.56$3.64
+2.25%		$3.65$3.4624,494 shs$32.83 million
02/26/2024$3.63$3.56
-1.93%		$3.73$3.479,869 shs$32.11 million
02/23/2024$3.36$3.63
+8.04%		$3.71$3.4967,396 shs$32.74 million
02/22/2024$3.23$3.36
+4.02%		$3.36$3.175,962 shs$30.31 million
02/21/2024$3.37$3.23
-4.15%		$3.42$3.108,365 shs$29.14 million
02/20/2024$3.36$3.37
+0.30%		$3.39$3.255,178 shs$30.40 million
02/19/2024$3.36$3.36$3.43$3.303,900 shs$30.31 million
02/16/2024$3.30$3.32
+0.61%		$3.43$3.303,971 shs$29.95 million
02/15/2024$3.29$3.30
+0.30%		$3.36$3.229,697 shs$29.77 million
02/14/2024$3.15$3.29
+4.44%		$3.29$3.0914,168 shs$29.68 million
02/13/2024$3.16$3.15
-0.32%		$3.15$3.055,798 shs$28.41 million
02/12/2024$3.22$3.16
-1.86%		$3.22$3.0927,975 shs$28.50 million
02/09/2024$3.14$3.22
+2.55%		$3.26$3.1012,540 shs$29.04 million
02/08/2024$3.19$3.14
-1.57%		$3.24$3.1415,125 shs$28.32 million
02/07/2024$3.16$3.19
+0.95%		$3.26$3.151,742 shs$28.77 million
02/06/2024$3.14$3.16
+0.64%		$3.26$3.161,692 shs$28.50 million
02/05/2024$3.21$3.14
-2.18%		$3.20$3.123,939 shs$28.32 million
02/02/2024$3.19$3.21
+0.63%		$3.26$3.143,741 shs$28.95 million
02/01/2024$3.26$3.19
-2.15%		$3.37$3.0720,819 shs$28.78 million
01/31/2024$3.21$3.26
+1.56%		$3.43$3.265,547 shs$29.41 million
01/30/2024$3.32$3.21
-3.31%		$3.33$3.1126,452 shs$28.95 million
01/29/2024$3.29$3.32
+0.91%		$3.32$3.1110,595 shs$29.95 million

Related Companies:
This page (NASDAQ:DAIO) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
Urgent Nvidia Warning
Altimetry
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press