Get the Stockscreener App
2.57
0.77%
-0.02
After Hours:
2.57
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Data Io Corp Stock (DAIO) Price History
The historical daily chart and data for Data Io Corp stock (DAIO), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $2.57.
- Data Io Corp all-time high stock price is $16.49, occurred on November 27, 2017.
- The lowest Data Io Corp stock price recorded was $2.03 on February 26, 2016. Since then, Data Io Corp's stock price has risen over 26.60% to $2.57 now.
- The 52-week high stock price for DAIO is $3.99, representing a 55.25% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for DAIO is $2.29, indicating a -10.89% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Data Io Corp (DAIO) stock in the beginning of 2023 was $4.80. The stock closed the year at $3.97, a loss of over -17.29% for the year.
The table below shows more information about DAIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $2.63 | $2.56 | $0.07 | 12,507.0 | -0.77% |
| Nov 15, 2024 | $2.63 | $2.57 | $0.06 | 10,438.0 | -1.52% |
| Nov 14, 2024 | $2.63 | $2.57 | $0.06 | 17,448.0 | +0.77% |
| Nov 13, 2024 | $2.61 | $2.57 | $0.0441 | 24,560.0 | +2.35% |
| Nov 12, 2024 | $2.62 | $2.55 | $0.07 | 12,944.0 | -1.54% |
| Nov 11, 2024 | $2.63 | $2.55 | $0.08 | 16,342.0 | -0.77% |
| Nov 08, 2024 | $2.70 | $2.59 | $0.11 | 18,879.0 | +0.77% |
| Nov 07, 2024 | $2.65 | $2.59 | $0.06 | 19,794.0 | -3.36% |
| Nov 06, 2024 | $2.72 | $2.56 | $0.16 | 13,611.0 | +3.08% |
| Nov 05, 2024 | $2.67 | $2.55 | $0.116 | 2,708.0 | +0.39% |
| Nov 04, 2024 | $2.70 | $2.54 | $0.1663 | 113,119.0 | -3.36% |
| Nov 01, 2024 | $2.70 | $2.59 | $0.1085 | 10,635.0 | -1.11% |
| Oct 31, 2024 | $2.71 | $2.54 | $0.17 | 34,406.0 | +2.26% |
| Oct 30, 2024 | $2.70 | $2.59 | $0.11 | 41,098.0 | +1.15% |
| Oct 29, 2024 | $2.69 | $2.62 | $0.0695 | 6,208.0 | -2.96% |
| Oct 28, 2024 | $2.70 | $2.54 | $0.16 | 66,848.0 | +5.88% |
| Oct 25, 2024 | $2.61 | $2.44 | $0.17 | 51,818.0 | +4.51% |
| Oct 24, 2024 | $2.54 | $2.42 | $0.1199 | 38,229.0 | -2.40% |
| Oct 23, 2024 | $2.50 | $2.40 | $0.10 | 7,298.0 | +2.46% |
| Oct 22, 2024 | $2.52 | $2.40 | $0.1199 | 8,902.0 | +0.83% |
| Oct 21, 2024 | $2.53 | $2.42 | $0.11 | 6,219.0 | -1.63% |
Data Io Corp Stock (DAIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Data Io Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Data Io Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Data Io Corp Stock (DAIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.72 | $2.54 | $0.185 | 285,345.0 | -5.17% |
| Oct, 2024 | $2.71 | $2.40 | $0.31 | 507,115.0 | +5.45% |
| Sep, 2024 | $2.80 | $2.30 | $0.50 | 361,857.0 | +2.80% |
| Aug, 2024 | $2.77 | $2.29 | $0.48 | 472,095.0 | -4.21% |
| Jul, 2024 | $2.88 | $2.52 | $0.355 | 427,285.0 | -5.43% |
| Jun, 2024 | $2.99 | $2.64 | $0.3498 | 442,315.0 | -3.16% |
| May, 2024 | $3.12 | $2.82 | $0.30 | 339,712.0 | +0.00% |
| Apr, 2024 | $3.99 | $2.78 | $1.21 | 478,857.0 | -19.03% |
| Mar, 2024 | $3.71 | $3.35 | $0.3585 | 298,666.0 | -2.22% |
| Feb, 2024 | $3.73 | $3.05 | $0.6793 | 307,090.0 | +10.43% |
| Jan, 2024 | $3.43 | $2.83 | $0.60 | 980,392.0 | +10.88% |
Data Io Corp Stock (DAIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.24 | $2.87 | $0.3709 | 973,203.0 | +2.44% |
| Nov, 2023 | $3.31 | $2.87 | $0.4381 | 277,841.0 | -9.18% |
| Oct, 2023 | $3.98 | $2.91 | $1.07 | 326,423.0 | -17.06% |
| Sep, 2023 | $4.24 | $3.64 | $0.60 | 275,882.0 | +1.60% |
| Aug, 2023 | $4.54 | $3.60 | $0.94 | 406,164.0 | -17.40% |
| Jul, 2023 | $4.80 | $4.14 | $0.66 | 264,600.0 | +5.83% |
| Jun, 2023 | $4.75 | $4.02 | $0.73 | 218,546.0 | -0.92% |
| May, 2023 | $4.95 | $4.25 | $0.70 | 174,377.0 | -4.20% |
| Apr, 2023 | $4.99 | $3.78 | $1.21 | 251,820.0 | -9.05% |
| Mar, 2023 | $4.97 | $4.28 | $0.69 | 357,522.0 | +11.41% |
| Feb, 2023 | $4.70 | $4.02 | $0.68 | 309,201.0 | +5.96% |
| Jan, 2023 | $4.31 | $3.70 | $0.6138 | 676,630.0 | +6.05% |
Data Io Corp Stock (DAIO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.30 | $3.53 | $0.77 | 738,873.0 | -5.92% |
| Nov, 2022 | $4.44 | $3.75 | $0.69 | 539,677.0 | +6.30% |
| Oct, 2022 | $4.14 | $2.61 | $1.53 | 3,186,104.0 | +42.29% |
| Sep, 2022 | $3.38 | $2.76 | $0.6199 | 128,755.0 | -20.06% |
| Aug, 2022 | $3.85 | $3.27 | $0.58 | 513,144.0 | -1.41% |
| Jul, 2022 | $3.64 | $2.91 | $0.73 | 257,317.0 | +15.31% |
| Jun, 2022 | $3.58 | $3.00 | $0.585 | 120,954.0 | -6.12% |
| May, 2022 | $3.47 | $2.95 | $0.52 | 226,929.0 | -2.10% |
| Apr, 2022 | $4.33 | $3.20 | $1.13 | 459,132.0 | -21.41% |
| Mar, 2022 | $4.96 | $4.19 | $0.77 | 288,437.0 | -11.64% |
| Feb, 2022 | $5.12 | $4.50 | $0.62 | 192,898.0 | -3.80% |
| Jan, 2022 | $5.09 | $4.31 | $0.78 | 451,462.0 | +8.46% |
2.01%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):