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

Markets:

Overview

News

Currencies

International

Treasuries

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

2.760 +0.050 (+1.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	2.690	2.890	2.690	2.760	87,705	+0.05(+1.85%)
Apr 30, 2026	2.580	2.710	2.550	2.710	24,296	+0.13(+5.04%)
Apr 29, 2026	2.590	2.630	2.520	2.580	30,458	+0.02(+0.78%)
Apr 28, 2026	2.570	2.700	2.510	2.560	6,425	+0.00(+0.00%)
Apr 27, 2026	2.760	2.775	2.560	2.560	10,763	-0.18(-6.57%)
Apr 24, 2026	2.560	2.740	2.510	2.740	50,599	+0.20(+7.87%)
Apr 23, 2026	2.530	2.570	2.500	2.540	23,500	+0.03(+1.20%)
Apr 22, 2026	2.540	2.700	2.450	2.510	15,000	+0.01(+0.40%)
Apr 21, 2026	2.530	2.595	2.480	2.500	19,894	-0.05(-1.96%)
Apr 20, 2026	2.680	2.725	2.310	2.550	110,316	-0.02(-0.78%)
Apr 17, 2026	2.585	2.600	2.460	2.570	63,714	-0.04(-1.53%)
Apr 16, 2026	2.650	2.650	2.485	2.610	25,656	+0.10(+3.98%)
Apr 15, 2026	2.480	2.540	2.400	2.510	65,679	+0.06(+2.45%)
Apr 14, 2026	2.370	2.488	2.360	2.450	12,618	+0.10(+4.26%)
Apr 13, 2026	2.500	2.500	2.350	2.350	13,193	-0.01(-0.42%)
Apr 10, 2026	2.220	2.440	2.220	2.360	51,148	+0.12(+5.36%)
Apr 09, 2026	2.200	2.300	2.170	2.240	79,991	+0.00(+0.00%)
Apr 08, 2026	2.220	2.400	2.200	2.240	51,345	+0.02(+0.90%)
Apr 07, 2026	2.240	2.280	2.200	2.220	32,080	+0.05(+2.30%)
Apr 06, 2026	2.250	2.270	2.160	2.170	160,452	-0.11(-4.82%)
Apr 02, 2026	2.425	2.425	2.190	2.280	148,413	-0.09(-3.80%)
Apr 01, 2026	2.490	2.690	2.280	2.370	92,442	-0.16(-6.32%)
Mar 31, 2026	2.510	2.550	2.460	2.530	5,655	+0.02(+0.80%)
Mar 30, 2026	2.660	2.665	2.500	2.510	14,872	-0.15(-5.64%)
Mar 27, 2026	2.650	2.685	2.620	2.660	53,201	-0.02(-0.75%)
Mar 26, 2026	2.530	2.750	2.450	2.680	24,697	+0.15(+5.93%)
Mar 25, 2026	2.410	2.570	2.410	2.530	30,359	+0.12(+4.98%)
Mar 24, 2026	2.400	2.480	2.400	2.410	5,777	-0.04(-1.63%)
Mar 23, 2026	2.440	2.550	2.420	2.450	26,701	-0.01(-0.41%)
Mar 20, 2026	2.540	2.610	2.411	2.460	84,024	-0.09(-3.53%)
Mar 19, 2026	2.600	2.640	2.550	2.550	21,158	-0.04(-1.54%)
Mar 18, 2026	2.670	2.760	2.590	2.590	23,136	-0.08(-3.00%)
Mar 17, 2026	2.706	2.720	2.662	2.670	3,296	+0.01(+0.38%)
Mar 16, 2026	2.730	2.730	2.660	2.660	5,560	-0.02(-0.75%)
Mar 13, 2026	2.740	2.750	2.670	2.680	4,975	+0.00(+0.00%)
Mar 12, 2026	2.730	2.750	2.670	2.680	5,728	-0.03(-1.11%)
Mar 11, 2026	2.670	2.750	2.670	2.710	5,830	+0.07(+2.65%)
Mar 10, 2026	2.700	2.790	2.640	2.640	10,237	-0.09(-3.30%)
Mar 09, 2026	2.670	2.870	2.660	2.730	11,310	-0.01(-0.36%)
Mar 06, 2026	2.710	2.800	2.665	2.740	6,824	-0.02(-0.72%)
Mar 05, 2026	2.850	2.860	2.760	2.760	2,557	-0.11(-3.83%)
Mar 04, 2026	2.790	2.950	2.780	2.870	5,948	+0.13(+4.74%)
Mar 03, 2026	2.710	2.825	2.700	2.740	11,901	-0.06(-2.14%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices