Data I/O Corporation - Common Stock (DAIO)

Historical Prices For Data I/O Corporation - Common Stock (DAIO)

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	1.96	2.07	1.95	1.99	18,925	1.99
4/16/2025	2.01	2.11	1.95	1.95	83,093	1.95
4/15/2025	2.10	2.10	1.93	2.01	24,701	2.01
4/14/2025	2.20	2.20	2.01	2.05	22,525	2.05
4/11/2025	2.12	2.16	2.05	2.14	40,453	2.14
4/10/2025	2.20	2.26	2.12	2.15	17,095	2.15
4/09/2025	2.18	2.25	2.11	2.21	22,555	2.21
4/08/2025	2.17	2.28	2.10	2.15	27,027	2.15
4/07/2025	2.28	2.28	2.09	2.20	39,188	2.20
4/04/2025	2.41	2.42	2.17	2.31	55,788	2.31
4/03/2025	2.40	2.49	2.37	2.42	21,079	2.42
4/02/2025	2.45	2.52	2.37	2.45	17,581	2.45
4/01/2025	2.36	2.52	2.36	2.42	11,703	2.42
3/31/2025	2.45	2.49	2.42	2.45	2,676	2.45
3/28/2025	2.51	2.51	2.41	2.51	20,001	2.51
3/27/2025	2.44	2.53	2.36	2.53	13,489	2.53
3/26/2025	2.49	2.49	2.43	2.45	2,052	2.45
3/25/2025	2.46	2.48	2.43	2.43	3,412	2.43
3/24/2025	2.48	2.48	2.43	2.48	2,370	2.48
3/21/2025	2.45	2.50	2.42	2.50	6,258	2.50
3/20/2025	2.49	2.50	2.43	2.43	10,968	2.43
3/19/2025	2.44	2.48	2.41	2.45	20,129	2.45
3/18/2025	2.39	2.53	2.39	2.45	8,244	2.45
3/17/2025	2.42	2.53	2.42	2.46	8,889	2.46
3/14/2025	2.34	2.55	2.34	2.47	15,374	2.47
3/13/2025	2.37	2.42	2.36	2.36	10,462	2.36
3/12/2025	2.44	2.47	2.31	2.44	17,241	2.44
3/11/2025	2.48	2.51	2.38	2.40	10,824	2.40
3/10/2025	2.48	2.57	2.40	2.41	25,792	2.41
3/07/2025	2.63	2.63	2.53	2.54	13,472	2.54
3/06/2025	2.63	2.63	2.53	2.60	7,670	2.60
3/05/2025	2.56	2.63	2.51	2.59	16,817	2.59
3/04/2025	2.56	2.61	2.50	2.50	36,975	2.50
3/03/2025	2.80	2.80	2.58	2.59	74,128	2.59
2/28/2025	2.75	2.84	2.70	2.81	43,488	2.81
2/27/2025	2.95	3.03	2.75	2.77	35,551	2.77
2/26/2025	2.89	3.08	2.84	3.08	43,250	3.08
2/25/2025	2.92	2.97	2.85	2.87	24,018	2.87
2/24/2025	3.01	3.08	2.92	2.92	19,885	2.92
2/21/2025	2.98	3.03	2.95	3.02	15,860	3.02
2/20/2025	3.01	3.04	2.97	3.00	13,994	3.00
2/19/2025	2.99	3.05	2.98	3.05	3,469	3.05
2/18/2025	3.13	3.13	3.04	3.05	29,382	3.05
2/14/2025	3.02	3.12	3.02	3.12	21,623	3.12
2/13/2025	3.09	3.09	2.95	2.99	11,206	2.99
2/12/2025	3.04	3.07	2.92	3.03	14,927	3.03
2/11/2025	3.05	3.12	3.04	3.04	8,098	3.04
2/10/2025	3.12	3.13	3.05	3.11	7,376	3.11
2/07/2025	3.03	3.14	2.95	3.10	19,517	3.10
2/06/2025	3.10	3.10	3.01	3.07	8,904	3.07
2/05/2025	2.99	3.08	2.99	3.08	23,705	3.08
2/04/2025	3.00	3.04	2.99	2.99	8,319	2.99
2/03/2025	3.08	3.08	2.96	3.00	29,712	3.00
1/31/2025	3.02	3.08	3.02	3.06	29,656	3.06
1/30/2025	2.94	3.05	2.90	3.02	38,239	3.02
1/29/2025	3.02	3.02	2.87	2.92	17,439	2.92
1/28/2025	2.95	2.96	2.88	2.96	37,102	2.96
1/27/2025	2.94	2.98	2.90	2.95	26,893	2.95
1/24/2025	2.90	2.96	2.89	2.94	10,868	2.94
1/23/2025	2.89	2.98	2.84	2.90	32,570	2.90
1/22/2025	2.93	2.96	2.80	2.86	14,656	2.86
1/21/2025	2.93	2.94	2.86	2.93	11,365	2.93