MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DAIO — Data I/O Corp
NasdaqData I/O Corp
$2.98
+0.04(+1.36%)
- O
- 2.95
- H
- 3.03
- L
- 2.82
- V
- 17.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.98
Period Return+44.66%
Period High$4.49
Period Low$1.97
Avg Daily Volume41.1K
Total Trading Days365
DAIO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.95 | $3.03 | $2.82 | $2.98 | +$0.04 | +1.36% | 17,319 | $2.94 | $2.82 $3.03 |
| Oct 1, 2026 | $2.93 | $3.04 | $2.89 | $2.94 | +$0.01 | +0.34% | 27,837 | $2.91 | $2.89 $3.04 |
| Sep 30, 2026 | $2.99 | $3.01 | $2.91 | $2.93 | $-0.04 | -1.35% | 56,563 | $2.97 | $2.91 $3.01 |
| Sep 29, 2026 | $2.93 | $3.01 | $2.87 | $2.97 | +$0.12 | +4.21% | 15,760 | $2.96 | $2.87 $3.01 |
| Sep 28, 2026 | $3.02 | $3.02 | $2.84 | $2.85 | +$0.00 | +0.00% | 10,217 | $2.88 | $2.84 $3.02 |
| Sep 25, 2026 | $2.94 | $3.00 | $2.85 | $2.85 | $-0.03 | -1.04% | 8,409 | $2.90 | $2.85 $3.00 |
| Sep 24, 2026 | $2.94 | $2.94 | $2.83 | $2.88 | +$0.02 | +0.70% | 9,038 | $2.87 | $2.83 $2.94 |
| Sep 23, 2026 | $2.86 | $2.94 | $2.84 | $2.86 | $-0.02 | -0.69% | 6,762 | $2.88 | $2.84 $2.94 |
| Sep 22, 2026 | $2.93 | $2.95 | $2.85 | $2.88 | $-0.02 | -0.69% | 15,374 | $2.91 | $2.85 $2.95 |
| Sep 21, 2026 | $2.92 | $3.04 | $2.85 | $2.90 | +$0.09 | +3.20% | 29,177 | $2.90 | $2.85 $3.04 |
| Sep 18, 2026 | $2.81 | $2.94 | $2.79 | $2.81 | $-0.02 | -0.71% | 28,683 | $2.82 | $2.79 $2.94 |
| Sep 17, 2026 | $2.79 | $3.00 | $2.79 | $2.83 | +$0.03 | +1.07% | 30,303 | $2.88 | $2.79 $3.00 |
| Sep 16, 2026 | $2.81 | $2.84 | $2.76 | $2.80 | +$0.04 | +1.27% | 49,611 | $2.81 | $2.76 $2.84 |
| Sep 15, 2026 | $2.76 | $2.81 | $2.74 | $2.77 | +$0.01 | +0.18% | 11,715 | $2.76 | $2.74 $2.81 |
| Sep 14, 2026 | $2.76 | $2.81 | $2.74 | $2.76 | $-0.01 | -0.36% | 33,826 | $2.76 | $2.74 $2.81 |
| Sep 11, 2026 | $2.80 | $2.87 | $2.77 | $2.77 | +$0.06 | +2.21% | 4,984 | $2.82 | $2.77 $2.87 |
| Sep 10, 2026 | $2.79 | $2.85 | $2.71 | $2.71 | $-0.07 | -2.52% | 10,215 | $2.76 | $2.71 $2.85 |
| Sep 9, 2026 | $2.77 | $2.91 | $2.77 | $2.78 | $-0.02 | -0.71% | 19,869 | $2.81 | $2.77 $2.91 |
| Sep 8, 2026 | $2.86 | $2.88 | $2.76 | $2.80 | $-0.04 | -1.41% | 26,988 | $2.81 | $2.76 $2.88 |
| Sep 4, 2026 | $2.84 | $2.90 | $2.79 | $2.84 | +$0.00 | +0.00% | 15,531 | $2.83 | $2.79 $2.90 |
| Sep 3, 2026 | $2.81 | $2.90 | $2.80 | $2.84 | +$0.02 | +0.71% | 38,076 | $2.83 | $2.80 $2.90 |
| Sep 2, 2026 | $2.91 | $2.97 | $2.82 | $2.82 | $-0.01 | -0.35% | 16,291 | $2.87 | $2.82 $2.97 |
| Sep 1, 2026 | $2.98 | $2.98 | $2.79 | $2.83 | $-0.06 | -2.08% | 20,337 | $2.87 | $2.79 $2.98 |
| Aug 31, 2026 | $2.95 | $2.99 | $2.88 | $2.89 | $-0.04 | -1.37% | 23,925 | $2.92 | $2.88 $2.99 |
| Aug 28, 2026 | $3.02 | $3.10 | $2.93 | $2.93 | $-0.05 | -1.68% | 27,432 | $3.01 | $2.93 $3.10 |
| Aug 27, 2026 | $3.05 | $3.18 | $2.91 | $2.98 | +$0.07 | +2.41% | 41,477 | $2.98 | $2.91 $3.18 |
| Aug 26, 2026 | $2.90 | $3.07 | $2.88 | $2.91 | +$0.01 | +0.34% | 23,419 | $2.95 | $2.88 $3.07 |
| Aug 25, 2026 | $2.96 | $3.02 | $2.90 | $2.90 | +$0.02 | +0.69% | 3,314 | $2.96 | $2.90 $3.02 |
| Aug 24, 2026 | $2.96 | $3.09 | $2.88 | $2.88 | $-0.09 | -3.03% | 9,441 | $2.93 | $2.88 $3.09 |
| Aug 21, 2026 | $2.96 | $3.02 | $2.90 | $2.97 | +$0.00 | +0.00% | 48,953 | $2.95 | $2.90 $3.02 |