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)

3.125 -0.065 (-2.03%)

Streaming Delayed Price Updated: 3:40 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	3.235	3.235	3.100	3.125	7,102	-0.06(-2.03%)
Feb 03, 2026	3.180	3.230	3.118	3.190	20,609	+0.08(+2.57%)
Feb 02, 2026	3.080	3.190	3.080	3.110	12,172	+0.01(+0.32%)
Jan 30, 2026	3.150	3.200	3.051	3.100	9,888	-0.04(-1.27%)
Jan 29, 2026	3.075	3.180	3.063	3.140	19,029	+0.08(+2.61%)
Jan 28, 2026	3.164	3.164	3.030	3.060	4,733	+0.02(+0.66%)
Jan 27, 2026	3.070	3.110	3.040	3.040	4,725	-0.06(-1.94%)
Jan 26, 2026	3.080	3.200	3.080	3.100	6,591	-0.12(-3.73%)
Jan 23, 2026	3.160	3.220	3.160	3.220	4,770	-0.01(-0.46%)
Jan 22, 2026	3.240	3.240	3.170	3.235	13,419	+0.05(+1.73%)
Jan 21, 2026	3.200	3.235	3.160	3.180	8,822	-0.05(-1.55%)
Jan 20, 2026	3.230	3.250	3.200	3.230	25,657	-0.03(-0.77%)
Jan 16, 2026	3.260	3.290	3.230	3.255	6,254	-0.04(-1.36%)
Jan 15, 2026	3.250	3.300	3.100	3.300	31,602	+0.10(+3.12%)
Jan 14, 2026	3.060	3.200	3.060	3.200	20,070	+0.14(+4.58%)
Jan 13, 2026	3.160	3.240	3.060	3.060	28,510	-0.13(-4.08%)
Jan 12, 2026	3.130	3.210	3.130	3.190	22,827	+0.04(+1.27%)
Jan 09, 2026	3.152	3.200	3.125	3.150	16,651	-0.07(-2.17%)
Jan 08, 2026	3.140	3.220	3.120	3.220	11,616	+0.10(+3.21%)
Jan 07, 2026	3.110	3.171	3.100	3.120	7,275	+0.00(+0.00%)
Jan 06, 2026	3.170	3.250	3.035	3.120	23,329	-0.10(-3.11%)
Jan 05, 2026	3.320	3.320	3.220	3.220	18,209	-0.08(-2.42%)
Jan 02, 2026	3.190	3.300	3.190	3.300	11,290	+0.13(+4.10%)
Dec 31, 2025	3.160	3.230	3.130	3.170	38,506	-0.07(-2.16%)
Dec 30, 2025	3.400	3.400	3.220	3.240	21,087	-0.14(-4.14%)
Dec 29, 2025	3.280	3.390	3.270	3.380	17,566	+0.16(+4.97%)
Dec 26, 2025	3.070	3.250	3.020	3.220	53,991	+0.19(+6.27%)
Dec 24, 2025	3.200	3.200	3.000	3.030	13,456	+0.06(+2.02%)
Dec 23, 2025	3.082	3.168	2.920	2.970	21,057	+0.00(+0.00%)
Dec 22, 2025	2.970	3.067	2.970	2.970	17,528	-0.02(-0.67%)
Dec 19, 2025	2.980	3.085	2.980	2.990	47,191	-0.05(-1.64%)
Dec 18, 2025	3.050	3.150	2.990	3.040	72,269	-0.02(-0.65%)
Dec 17, 2025	3.120	3.121	3.000	3.060	90,543	-0.05(-1.61%)
Dec 16, 2025	3.180	3.180	3.080	3.110	3,658	-0.03(-0.96%)
Dec 15, 2025	3.030	3.140	3.030	3.140	5,974	-0.03(-0.95%)
Dec 12, 2025	3.175	3.190	3.100	3.170	15,378	-0.03(-0.94%)
Dec 11, 2025	3.140	3.200	3.030	3.200	21,886	+0.07(+2.24%)
Dec 10, 2025	2.970	3.182	2.898	3.130	25,962	+0.16(+5.39%)
Dec 09, 2025	2.860	3.010	2.860	2.970	26,097	+0.08(+2.77%)
Dec 08, 2025	2.980	3.050	2.875	2.890	28,073	-0.08(-2.69%)
Dec 05, 2025	2.840	2.970	2.810	2.970	45,468	+0.13(+4.47%)
Dec 04, 2025	2.820	2.930	2.820	2.843	45,662	+0.04(+1.54%)
Dec 03, 2025	2.800	2.848	2.735	2.800	8,448	+0.00(+0.00%)
Dec 02, 2025	2.780	2.800	2.653	2.800	22,731	+0.07(+2.56%)

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