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)

2.760 -0.040 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	2.805	2.852	2.757	2.760	11,746	-0.04(-1.43%)
Jun 05, 2025	2.810	2.810	2.750	2.800	11,057	-0.02(-0.71%)
Jun 04, 2025	2.750	2.850	2.750	2.820	23,897	+0.07(+2.55%)
Jun 03, 2025	2.770	2.770	2.700	2.750	19,424	-0.03(-1.08%)
Jun 02, 2025	2.640	2.790	2.640	2.780	42,773	+0.10(+3.73%)
May 30, 2025	2.680	2.750	2.680	2.680	16,487	-0.07(-2.55%)
May 29, 2025	2.720	2.779	2.610	2.750	48,968	+0.07(+2.73%)
May 28, 2025	2.710	2.720	2.600	2.677	13,774	+0.04(+1.40%)
May 27, 2025	2.570	2.730	2.530	2.640	47,762	+0.06(+2.33%)
May 23, 2025	2.590	2.590	2.500	2.580	20,328	+0.00(+0.00%)
May 22, 2025	2.549	2.615	2.500	2.580	48,096	+0.08(+3.20%)
May 21, 2025	2.466	2.530	2.435	2.500	32,677	+0.03(+1.21%)
May 20, 2025	2.545	2.545	2.400	2.470	27,007	-0.03(-1.20%)
May 19, 2025	2.460	2.560	2.400	2.500	7,030	+0.10(+4.17%)
May 16, 2025	2.500	2.520	2.400	2.400	12,326	-0.13(-5.14%)
May 15, 2025	2.490	2.530	2.430	2.530	12,024	+0.04(+1.61%)
May 14, 2025	2.510	2.562	2.440	2.490	56,524	-0.08(-3.11%)
May 13, 2025	2.564	2.584	2.460	2.570	41,556	+0.03(+1.18%)
May 12, 2025	2.550	2.630	2.428	2.540	24,299	+0.06(+2.42%)
May 09, 2025	2.567	2.567	2.440	2.480	99,141	+0.00(+0.00%)
May 08, 2025	2.510	2.510	2.420	2.480	17,830	+0.06(+2.48%)
May 07, 2025	2.360	2.510	2.360	2.420	35,877	+0.04(+1.68%)
May 06, 2025	2.400	2.431	2.330	2.380	33,825	-0.01(-0.42%)
May 05, 2025	2.340	2.420	2.260	2.390	11,050	+0.05(+2.14%)
May 02, 2025	2.330	2.430	2.280	2.340	44,177	+0.02(+0.86%)
May 01, 2025	2.290	2.430	2.290	2.320	20,695	+0.04(+1.75%)
Apr 30, 2025	2.310	2.360	2.268	2.280	8,161	+0.01(+0.44%)
Apr 29, 2025	2.350	2.366	2.220	2.270	17,113	-0.01(-0.44%)
Apr 28, 2025	2.260	2.320	2.190	2.280	21,833	-0.02(-0.87%)
Apr 25, 2025	2.345	2.423	2.145	2.300	76,418	+0.19(+9.00%)
Apr 24, 2025	2.060	2.200	2.060	2.110	30,505	+0.03(+1.44%)
Apr 23, 2025	2.040	2.120	2.000	2.080	39,851	+0.02(+0.97%)
Apr 22, 2025	2.030	2.100	1.970	2.060	48,698	+0.07(+3.52%)
Apr 21, 2025	1.970	2.070	1.880	1.990	28,808	+0.00(+0.25%)
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	22,555	+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	-0.11(-4.76%)
Apr 04, 2025	2.410	2.420	2.170	2.310	55,788	-0.11(-4.55%)
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%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices