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
2018-09-25 5.30 5.33 5.28 5.28 1,389
2018-09-24 5.27 5.30 5.22 5.28 1,800
2018-09-21 5.32 5.34 5.21 5.21 2,794
2018-09-20 5.27 5.27 5.23 5.25 1,580
2018-09-19 5.27 5.33 5.25 5.29 848
2018-09-18 5.37 5.40 5.19 5.19 708
2018-09-17 5.26 5.39 5.26 5.34 900
2018-09-14 5.30 5.40 5.25 5.38 1,561
2018-09-13 5.22 5.27 5.20 5.27 1,659
2018-09-12 5.28 5.28 5.25 5.25 305
2018-09-11 5.48 5.48 5.23 5.23 1,744
2018-09-10 5.75 5.75 5.45 5.45 857
2018-09-07 5.47 5.80 5.47 5.63 3,750
2018-09-06 5.18 5.18 5.06 5.12 966
2018-09-04 5.38 5.38 5.34 5.34 357
2018-08-31 5.47 5.51 5.31 5.39 1,509
2018-08-30 5.53 5.53 5.35 5.39 480
2018-08-29 5.56 5.59 5.56 5.59 580
2018-08-28 5.52 5.63 5.52 5.63 1,041
2018-08-27 5.55 5.63 5.55 5.60 400
2018-08-24 5.83 5.97 5.54 5.56 7,034
2018-08-23 5.61 5.70 5.61 5.70 2,702
2018-08-22 5.48 5.58 5.38 5.50 2,322
2018-08-21 5.61 5.61 5.41 5.45 4,064
2018-08-20 5.36 5.45 5.36 5.45 300
2018-08-17 5.365 5.44 5.35 5.37 1,862
2018-08-16 5.25 5.40 5.25 5.37 1,550
2018-08-15 5.30 5.37 5.23 5.29 2,773
2018-08-14 5.30 5.36 5.26 5.35 15,331
2018-08-13 5.19 5.31 5.18 5.29 7,688

» 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.