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
2018-12-17 5.40 5.59 5.40 5.59 2,903
2018-12-14 5.26 5.58 5.26 5.50 8,837
2018-12-13 5.04 5.25 5.04 5.25 1,305
2018-12-12 4.90 4.90 4.90 4.90 1,446
2018-12-11 4.91 4.91 4.90 4.90 1,098
2018-12-10 4.88 4.91 4.88 4.91 112
2018-12-07 5.02 5.02 4.92 5.01 616
2018-12-06 5.04 5.12 5.04 5.12 300
2018-12-04 4.87 4.87 4.87 4.87 100
2018-12-03 4.97 4.97 4.90 4.90 200
2018-11-30 4.78 5.14 4.78 5.055 633
2018-11-29 4.73 4.73 4.73 4.73 400
2018-11-28 4.71 4.81 4.71 4.81 600
2018-11-27 4.76 4.76 4.76 4.76 100
2018-11-26 4.76 4.76 4.76 4.76 100
2018-11-23 4.83 4.83 4.77 4.77 262
2018-11-21 4.76 4.85 4.76 4.85 450
2018-11-20 4.81 4.85 4.74 4.74 1,810
2018-11-19 4.76 4.76 4.76 4.76 62
2018-11-16 4.78 4.90 4.77 4.90 500
2018-11-15 4.74 4.74 4.74 4.74 5
2018-11-14 4.81 4.81 4.81 4.81 100
2018-11-13 4.91 4.95 4.78 4.81 505
2018-11-12 4.91 4.93 4.82 4.82 710
2018-11-09 4.89 5.00 4.89 5.00 300
2018-11-08 5.05 5.15 5.05 5.15 534
2018-11-07 5.15 5.15 5.01 5.07 885
2018-11-06 5.02 5.03 5.02 5.02 400
2018-11-05 4.91 5.00 4.91 5.00 703
2018-11-02 4.94 5.00 4.71 4.91 1,850

» 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.