DATA I O Historical Stock Price

Below is the stock price history for Data I O DAIO. Data is recorded each day for the historical open, high, low, close and volume. The Data I O stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Data I O Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 14.61 15.22 14.61 15.11 6,485
2017-11-22 14.11 14.54 14.06 14.41 4,891
2017-11-21 14.18 14.25 13.75 13.98 6,054
2017-11-20 13.115 13.90 13.06 13.88 10,396
2017-11-17 12.98 13.13 12.96 13.06 3,512
2017-11-16 12.80 13.30 12.65 13.00 6,487
2017-11-15 12.18 12.55 12.08 12.48 814
2017-11-14 12.27 12.85 12.25 12.54 6,592
2017-11-13 11.55 12.25 11.48 12.25 5,792
2017-11-10 11.65 11.65 11.15 11.31 3,249
2017-11-09 11.84 11.84 11.41 11.56 656
2017-11-08 10.94 12.03 10.94 11.80 3,242
2017-11-07 11.60 11.66 11.00 11.00 8,059
2017-11-06 12.39 12.39 11.40 11.61 7,032
2017-11-03 12.94 13.00 12.94 12.94 5,150
2017-11-02 12.88 13.07 12.88 13.00 3,767
2017-11-01 13.43 13.43 12.70 12.70 8,374
2017-10-31 12.78 13.05 12.60 12.77 18,729
2017-10-30 12.55 12.55 12.05 12.25 10,018
2017-10-27 11.01 12.08 10.88 11.92 33,030
2017-10-26 9.65 9.65 9.28 9.49 3,636
2017-10-25 9.98 9.98 9.83 9.83 3,600
2017-10-24 10.12 10.12 9.88 9.88 423
2017-10-23 10.17 10.20 10.09 10.20 3,100
2017-10-20 9.90 10.08 9.80 10.05 4,968
2017-10-19 9.59 9.88 9.59 9.78 1,765
2017-10-18 10.12 10.12 9.95 9.98 980
2017-10-17 9.80 9.84 9.66 9.66 400
2017-10-16 9.70 9.70 9.39 9.42 500
2017-10-13 9.50 9.75 9.50 9.75 2,693

» More Data I O Stock Price History

To see other companies like Data I O (DAIO), view our stock market today for news, and other data.