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
2018-06-22 6.35 6.36 6.15 6.36 2,724
2018-06-21 6.49 6.49 6.30 6.30 1,417
2018-06-20 6.64 6.65 6.40 6.45 24,662
2018-06-19 6.42 6.67 6.40 6.67 11,356
2018-06-18 6.54 6.75 6.42 6.50 11,384
2018-06-15 6.43 6.71 6.43 6.68 4,905
2018-06-14 6.82 6.82 6.39 6.52 12,835
2018-06-13 6.91 6.91 6.70 6.80 7,580
2018-06-12 7.16 7.17 6.95 7.07 2,550
2018-06-11 6.97 7.17 6.97 7.17 6,383
2018-06-08 7.04 7.12 6.90 7.07 4,956
2018-06-07 7.05 7.08 6.92 7.04 6,275
2018-06-06 7.19 7.21 7.01 7.08 2,661
2018-06-05 7.23 7.25 7.16 7.20 4,119
2018-06-04 7.21 7.25 7.10 7.18 3,058
2018-06-01 6.94 7.20 6.91 7.20 2,620
2018-05-31 7.01 7.01 6.88 6.95 4,106
2018-05-30 7.18 7.24 6.90 7.00 10,318
2018-05-29 6.91 7.23 6.91 7.22 4,403
2018-05-25 6.84 6.98 6.83 6.94 4,435
2018-05-24 7.07 7.13 7.00 7.00 1,323
2018-05-23 7.20 7.20 7.02 7.05 8,376
2018-05-22 7.11 7.23 7.11 7.18 4,981
2018-05-21 7.21 7.21 6.95 7.08 4,728
2018-05-18 7.10 7.18 7.08 7.08 860
2018-05-17 7.45 7.45 7.14 7.15 10,308
2018-05-16 7.23 7.48 7.14 7.41 4,234
2018-05-15 7.32 7.34 7.02 7.14 4,570
2018-05-14 7.60 7.64 7.34 7.34 3,125
2018-05-11 7.35 7.48 7.35 7.47 5,334

» 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.