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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.905 -0.405 (-12.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 2.900 3.044 2.630 2.905 248,146 -0.41(-12.24%)
Aug 21, 2025 3.210 3.370 3.208 3.310 16,544 +0.04(+1.22%)
Aug 20, 2025 3.200 3.280 3.180 3.270 23,935 +0.04(+1.24%)
Aug 19, 2025 3.370 3.370 3.230 3.230 10,611 -0.09(-2.71%)
Aug 18, 2025 3.290 3.340 3.204 3.320 27,881 +0.01(+0.30%)
Aug 15, 2025 3.370 3.370 3.180 3.310 10,174 -0.01(-0.30%)
Aug 14, 2025 3.320 3.370 3.280 3.320 20,127 +0.04(+1.22%)
Aug 13, 2025 3.340 3.340 3.255 3.280 26,365 -0.04(-1.25%)
Aug 12, 2025 3.245 3.321 3.235 3.321 38,171 +0.09(+2.83%)
Aug 11, 2025 3.240 3.310 3.230 3.230 7,579 +0.00(+0.00%)
Aug 08, 2025 3.329 3.330 3.200 3.230 29,966 -0.07(-2.11%)
Aug 07, 2025 3.300 3.340 3.260 3.300 43,399 +0.00(+0.14%)
Aug 06, 2025 3.280 3.329 3.235 3.295 20,550 +0.04(+1.07%)
Aug 05, 2025 3.224 3.349 3.220 3.260 53,337 +0.03(+0.93%)
Aug 04, 2025 3.170 3.360 3.100 3.230 25,127 +0.07(+2.21%)
Aug 01, 2025 3.200 3.210 3.030 3.160 98,939 -0.08(-2.47%)
Jul 31, 2025 3.360 3.360 3.140 3.240 34,293 -0.12(-3.57%)
Jul 30, 2025 3.390 3.400 3.311 3.360 47,739 -0.07(-2.04%)
Jul 29, 2025 3.300 3.440 3.300 3.430 96,908 +0.10(+3.00%)
Jul 28, 2025 3.300 3.360 3.210 3.330 95,679 +0.00(+0.00%)
Jul 25, 2025 3.250 3.340 3.100 3.330 146,851 -0.10(-2.92%)
Jul 24, 2025 3.210 3.480 3.201 3.430 137,184 +0.19(+5.86%)
Jul 23, 2025 3.150 3.240 3.153 3.240 11,743 +0.06(+1.89%)
Jul 22, 2025 3.180 3.210 3.140 3.180 25,140 +0.00(+0.00%)
Jul 21, 2025 3.200 3.230 3.180 3.180 33,893 -0.03(-0.98%)
Jul 18, 2025 3.200 3.230 3.200 3.212 16,074 +0.01(+0.36%)
Jul 17, 2025 3.160 3.210 3.150 3.200 19,745 +0.05(+1.59%)
Jul 16, 2025 3.160 3.210 3.150 3.150 8,722 -0.04(-1.25%)
Jul 15, 2025 3.120 3.236 3.120 3.190 48,450 +0.07(+2.24%)
Jul 14, 2025 3.140 3.140 3.090 3.120 29,274 -0.01(-0.32%)
Jul 11, 2025 3.110 3.143 3.080 3.130 8,630 -0.03(-0.95%)
Jul 10, 2025 3.080 3.160 3.080 3.160 22,793 +0.07(+2.27%)
Jul 09, 2025 3.220 3.220 3.080 3.090 23,008 -0.08(-2.52%)
Jul 08, 2025 3.230 3.230 3.170 3.170 22,965 +0.00(+0.00%)
Jul 07, 2025 3.150 3.230 3.150 3.170 50,411 +0.01(+0.32%)
Jul 03, 2025 3.099 3.208 3.060 3.160 29,298 +0.15(+4.98%)
Jul 02, 2025 3.010 3.080 3.010 3.010 6,474 -0.04(-1.31%)
Jul 01, 2025 3.040 3.090 3.019 3.050 14,049 -0.05(-1.61%)
Jun 30, 2025 3.020 3.100 3.020 3.100 12,732 +0.01(+0.32%)
Jun 27, 2025 3.000 3.120 2.990 3.090 34,589 +0.05(+1.64%)
Jun 26, 2025 3.000 3.070 2.940 3.040 20,545 +0.06(+2.01%)
Jun 25, 2025 2.810 3.110 2.700 2.980 252,146 +0.08(+2.76%)
Jun 24, 2025 2.840 2.930 2.820 2.900 13,818 +0.06(+2.11%)
Jun 23, 2025 2.840 2.900 2.830 2.840 17,435 -0.01(-0.35%)
Jun 20, 2025 3.024 3.035 2.820 2.850 14,811 -0.16(-5.32%)
Jun 18, 2025 2.985 3.055 2.982 3.010 21,270 -0.01(-0.33%)
Jun 17, 2025 2.830 3.050 2.830 3.020 152,453 +0.20(+7.09%)
Jun 16, 2025 2.780 2.840 2.780 2.820 15,987 +0.02(+0.71%)
Jun 13, 2025 2.780 2.825 2.780 2.800 12,562 -0.04(-1.41%)
Jun 12, 2025 2.800 2.840 2.779 2.840 16,608 +0.04(+1.43%)
Jun 11, 2025 2.830 2.850 2.780 2.800 29,280 +0.00(+0.00%)
Jun 10, 2025 2.800 2.811 2.760 2.800 39,192 -0.03(-1.06%)
Jun 09, 2025 2.850 2.850 2.764 2.830 9,264 +0.07(+2.54%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.