Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Data I/O Corporation - Common Stock (NQ:DAIO)

1.985 +0.035 (+1.79%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	1.960	2.070	1.950	1.985	18,925	+0.04(+1.79%)
Apr 16, 2025	2.010	2.110	1.950	1.950	83,093	-0.06(-2.99%)
Apr 15, 2025	2.099	2.099	1.930	2.010	24,701	-0.04(-1.95%)
Apr 14, 2025	2.200	2.200	2.010	2.050	22,525	-0.09(-4.21%)
Apr 11, 2025	2.120	2.160	2.050	2.140	40,453	-0.01(-0.47%)
Apr 10, 2025	2.200	2.264	2.116	2.150	17,095	-0.06(-2.72%)
Apr 09, 2025	2.180	2.250	2.108	2.210	22,705	+0.06(+2.80%)
Apr 08, 2025	2.170	2.280	2.100	2.150	27,027	-0.05(-2.27%)
Apr 07, 2025	2.280	2.280	2.090	2.200	39,188	-0.15(-6.57%)
Apr 04, 2025	2.410	2.420	2.170	2.355	55,788	-0.07(-2.70%)
Apr 03, 2025	2.400	2.490	2.374	2.420	21,079	-0.03(-1.22%)
Apr 02, 2025	2.450	2.520	2.370	2.450	17,581	+0.03(+1.24%)
Apr 01, 2025	2.360	2.520	2.360	2.420	11,703	-0.03(-1.22%)
Mar 31, 2025	2.450	2.490	2.420	2.450	2,676	-0.06(-2.39%)
Mar 28, 2025	2.510	2.510	2.410	2.510	20,001	-0.02(-0.79%)
Mar 27, 2025	2.440	2.530	2.360	2.530	13,489	+0.08(+3.27%)
Mar 26, 2025	2.487	2.487	2.430	2.450	2,052	+0.02(+0.82%)
Mar 25, 2025	2.460	2.480	2.430	2.430	3,412	-0.05(-2.02%)
Mar 24, 2025	2.480	2.480	2.430	2.480	2,370	-0.02(-0.80%)
Mar 21, 2025	2.450	2.500	2.420	2.500	6,258	+0.07(+2.88%)
Mar 20, 2025	2.490	2.500	2.430	2.430	10,968	-0.02(-0.82%)
Mar 19, 2025	2.440	2.480	2.410	2.450	20,129	+0.00(+0.00%)
Mar 18, 2025	2.390	2.530	2.390	2.450	8,244	-0.01(-0.61%)
Mar 17, 2025	2.420	2.526	2.420	2.465	8,889	-0.01(-0.20%)
Mar 14, 2025	2.340	2.550	2.340	2.470	15,374	+0.11(+4.66%)
Mar 13, 2025	2.370	2.422	2.355	2.360	10,462	-0.08(-3.28%)
Mar 12, 2025	2.440	2.474	2.310	2.440	17,241	+0.04(+1.67%)
Mar 11, 2025	2.478	2.514	2.380	2.400	10,824	-0.01(-0.41%)
Mar 10, 2025	2.480	2.572	2.400	2.410	25,792	-0.13(-5.12%)
Mar 07, 2025	2.630	2.630	2.530	2.540	13,472	-0.06(-2.31%)
Mar 06, 2025	2.630	2.630	2.531	2.600	7,670	+0.01(+0.39%)
Mar 05, 2025	2.560	2.630	2.510	2.590	16,817	+0.09(+3.60%)
Mar 04, 2025	2.560	2.610	2.500	2.500	36,975	-0.09(-3.47%)
Mar 03, 2025	2.800	2.800	2.580	2.590	74,128	-0.22(-7.83%)
Feb 28, 2025	2.750	2.840	2.700	2.810	43,488	+0.04(+1.44%)
Feb 27, 2025	2.950	3.030	2.750	2.770	35,551	-0.31(-10.06%)
Feb 26, 2025	2.890	3.080	2.840	3.080	43,250	+0.21(+7.32%)
Feb 25, 2025	2.920	2.970	2.850	2.870	24,018	-0.05(-1.71%)
Feb 24, 2025	3.010	3.080	2.920	2.920	19,885	-0.10(-3.31%)
Feb 21, 2025	2.980	3.030	2.950	3.020	15,860	+0.02(+0.66%)
Feb 20, 2025	3.010	3.040	2.970	3.000	13,994	-0.05(-1.64%)
Feb 19, 2025	2.990	3.050	2.980	3.050	3,469	+0.00(+0.00%)
Feb 18, 2025	3.130	3.130	3.035	3.050	29,382	-0.07(-2.15%)
Feb 14, 2025	3.020	3.117	3.020	3.117	21,623	+0.13(+4.25%)
Feb 13, 2025	3.090	3.090	2.950	2.990	11,206	-0.04(-1.32%)
Feb 12, 2025	3.040	3.070	2.920	3.030	14,927	-0.01(-0.33%)
Feb 11, 2025	3.050	3.120	3.040	3.040	8,098	-0.07(-2.25%)
Feb 10, 2025	3.120	3.130	3.050	3.110	7,376	+0.01(+0.27%)
Feb 07, 2025	3.030	3.140	2.950	3.102	19,517	+0.03(+0.95%)
Feb 06, 2025	3.100	3.100	3.010	3.072	8,904	-0.01(-0.25%)
Feb 05, 2025	2.990	3.080	2.990	3.080	23,705	+0.09(+3.01%)
Feb 04, 2025	3.000	3.038	2.990	2.990	8,319	-0.01(-0.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Data I/O Corporation - Common Stock (NQ:DAIO)

Historical Prices