Free Trial

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

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free DAIO Stock Alerts
$2.90
-0.04 (-1.36%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Data I/O Stock Price Performance

5 Day
Performance
+1.75%
1 Month
Performance
-15.20%
3 Month
Performance
-13.69%
6 Month
Performance
-4.29%
Year-To-Date
Performance
-1.36%
1 Year
Performance
-34.68%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

DAIO Stock Chart for Saturday, May, 18, 2024

DAIO Chart by TradingView

Data I/O Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.95$2.90
-1.69%		$3.00$2.8227,798 shs$26.19 million
05/16/2024$3.00$2.95
-1.67%		$3.01$2.8524,893 shs$26.61 million
05/15/2024$2.97$3.00
+1.01%		$3.00$2.916,311 shs$27.06 million
05/14/2024$2.85$2.97
+4.21%		$3.04$2.8510,404 shs$26.79 million
05/13/2024$2.91$2.85
-2.06%		$2.93$2.8217,424 shs$25.71 million
05/10/2024$2.99$2.91
-2.68%		$3.00$2.867,943 shs$26.26 million
05/09/2024$3.05$2.99
-1.97%		$3.09$2.9131,436 shs$26.98 million
05/08/2024$2.95$3.05
+3.39%		$3.05$2.887,855 shs$27.52 million
05/07/2024$2.97$2.95
-0.67%		$3.01$2.9112,760 shs$26.61 million
05/06/2024$2.90$2.97
+2.41%		$3.03$2.8913,400 shs$26.79 million
05/03/2024$2.90$2.90$2.94$2.855,783 shs$26.16 million
05/02/2024$2.90$2.90$2.93$2.8620,770 shs$26.16 million
05/01/2024$2.85$2.90
+1.75%		$2.98$2.8633,887 shs$26.16 million
04/30/2024$3.01$2.85
-5.32%		$2.97$2.7880,811 shs$25.71 million
04/29/2024$3.14$3.01
-4.14%		$3.21$2.9877,027 shs$27.15 million
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NASDAQ:DAIO) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits