Data I/O (DAIO) Historical Prices

Time Period

Events

Rows:

DAIO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	2.41	2.48	2.36	2.36	2.36	-2.48%	12,949	0.43
Oct 29, 2026	2.46	2.56	2.42	2.42	2.42	-3.97%	22,501	0.74
Oct 28, 2026	2.47	2.69	2.45	2.52	2.52	+3.28%	17,455	0.57
Oct 27, 2026	2.45	2.57	2.44	2.44	2.44	-2.40%	3,236	0.10
Oct 26, 2026	2.54	2.54	2.47	2.50	2.50	+1.63%	11,910	0.37
Oct 23, 2026	2.40	2.49	2.40	2.46	2.46	-1.20%	34,485	1.05
Oct 22, 2026	2.55	2.59	2.45	2.49	2.49	-3.86%	65,195	1.99
Oct 21, 2026	2.60	2.67	2.55	2.59	2.59	+0.39%	32,982	1.00
Oct 20, 2026	2.52	2.63	2.52	2.58	2.58	+2.38%	31,200	0.94
Oct 19, 2026	2.57	3.05	2.51	2.52	2.52	-2.33%	65,556	2.03
Oct 16, 2026	2.69	2.78	2.55	2.58	2.58	-3.73%	59,464	1.84
Oct 15, 2026	2.69	2.79	2.68	2.68	2.68	-2.55%	21,935	0.68
Oct 14, 2026	2.89	2.89	2.70	2.75	2.75	-3.17%	49,716	1.56
Oct 13, 2026	2.86	2.89	2.83	2.84	2.84	-0.70%	19,106	0.60
Oct 12, 2026	2.94	2.97	2.86	2.86	2.86	-1.72%	31,716	1.00
Oct 09, 2026	2.87	2.93	2.83	2.91	2.91	+2.11%	29,080	0.91
Oct 08, 2026	2.90	2.96	2.85	2.85	2.85	-1.72%	17,855	0.55
Oct 07, 2026	2.89	2.98	2.86	2.90	2.90	-1.02%	15,466	0.47
Oct 06, 2026	2.98	3.00	2.89	2.93	2.93	+1.38%	12,862	0.38
Oct 05, 2026	2.89	2.99	2.89	2.89	2.89	-3.02%	25,301	0.73
Oct 02, 2026	2.95	3.03	2.82	2.98	2.98	+1.36%	17,351	0.50
Oct 01, 2026	2.93	3.04	2.89	2.94	2.94	+0.34%	27,837	0.79
Sep 30, 2026	2.99	3.01	2.91	2.93	2.93	-1.35%	56,563	1.65
Sep 29, 2026	2.93	3.01	2.87	2.97	2.97	+4.21%	15,759	0.45
Sep 28, 2026	3.02	3.02	2.84	2.85	2.85	+0.00%	10,216	0.29
Sep 25, 2026	2.94	3.00	2.85	2.85	2.85	-1.04%	8,409	0.23
Sep 24, 2026	2.94	2.94	2.83	2.88	2.88	+0.70%	9,038	0.24
Sep 23, 2026	2.86	2.94	2.84	2.86	2.86	-0.69%	6,761	0.18
Sep 22, 2026	2.93	2.95	2.85	2.88	2.88	-0.69%	15,374	0.40
Sep 21, 2026	2.92	3.04	2.85	2.90	2.90	+3.20%	29,177	0.77
Sep 18, 2026	2.81	2.94	2.79	2.81	2.81	-0.71%	28,683	0.75
Sep 17, 2026	2.79	3.00	2.79	2.83	2.83	+1.07%	30,054	0.78
Sep 16, 2026	2.81	2.84	2.76	2.80	2.80	+1.27%	49,611	1.23
Sep 15, 2026	2.76	2.81	2.74	2.77	2.77	+0.18%	11,716	0.28
Sep 14, 2026	2.76	2.81	2.74	2.76	2.76	-0.36%	33,826	0.78
Sep 11, 2026	2.80	2.87	2.77	2.77	2.77	+2.21%	4,984	0.11
Sep 10, 2026	2.79	2.85	2.71	2.71	2.71	-2.52%	10,215	0.23
Sep 09, 2026	2.77	2.91	2.77	2.78	2.78	-0.71%	19,869	0.43
Sep 08, 2026	2.86	2.88	2.76	2.80	2.80	-1.41%	26,987	0.58
Sep 07, 2026	2.84	2.90	2.79	2.84	2.84	+0.00%	0	0.00
Sep 04, 2026	2.84	2.90	2.79	2.84	2.84	+0.00%	15,531	0.32
Sep 03, 2026	2.81	2.90	2.80	2.84	2.84	+0.71%	38,050	0.78
Sep 02, 2026	2.91	2.97	2.82	2.82	2.82	-0.35%	16,293	0.33
Sep 01, 2026	2.98	2.98	2.79	2.83	2.83	-2.08%	20,336	0.40
Aug 31, 2026	2.95	2.99	2.88	2.89	2.89	-1.37%	23,924	0.47
Aug 28, 2026	3.02	3.10	2.93	2.93	2.93	-1.68%	26,691	0.48
Aug 27, 2026	3.05	3.18	2.91	2.98	2.98	+2.41%	41,477	0.67
Aug 26, 2026	2.90	3.07	2.88	2.91	2.91	+0.34%	23,418	0.31
Aug 25, 2026	2.96	3.02	2.90	2.90	2.90	+0.69%	3,236	0.04
Aug 24, 2026	2.96	3.09	2.88	2.88	2.88	-3.03%	9,441	0.12

Rows:

Data I/O historical prices

Data I/O (DAIO) Historical Prices

Become an Expert with TipRanks Premium