Data I/O (DAIO) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free DAIO Stock Alerts $2.85 -0.03 (-1.04%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Data I/O Stock Price Performance5 Day Performance-4.36%1 Month Performance-1.72%3 Month Performance-20.39%6 Month Performance-8.95%Year-To-Date Performance-3.06%1 Year Performance-33.87% Receive DAIO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Data I/O and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. DAIO Stock Chart for Saturday, June, 1, 2024 DAIO Chart by TradingView Data I/O Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$2.88$2.85-1.04%$2.92$2.8210,158 shs$25.74 million05/30/2024$2.95$2.88-2.37%$2.92$2.8714,210 shs$26.01 million05/29/2024$2.95$2.95+0.17%$2.97$2.855,832 shs$26.64 million05/28/2024$2.98$2.95-1.17%$2.98$2.926,576 shs$26.59 million05/27/2024$2.98$2.98+0.04%$3.07$2.908,600 shs$26.89 million05/24/2024$2.98$2.99+0.34%$3.07$2.938,617 shs$27 million Get the Latest News and Ratings for DAIO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Data I/O and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$2.99$2.98-0.33%$3.06$2.9810,131 shs$26.91 million05/22/2024$2.98$2.99+0.34%$3.10$2.9815,552 shs$27 million05/21/2024$3.02$2.98-1.32%$3.03$2.9532,948 shs$26.91 million05/20/2024$2.90$3.02+4.14%$3.05$2.9115,741 shs$27.27 million05/17/2024$2.95$2.90-1.69%$3.00$2.8227,798 shs$26.19 million05/16/2024$3.00$2.95-1.67%$3.01$2.8524,893 shs$26.61 million05/15/2024$2.97$3.00+1.01%$3.00$2.916,311 shs$27.06 million05/14/2024$2.85$2.97+4.21%$3.04$2.8510,404 shs$26.79 million05/13/2024$2.91$2.85-2.06%$2.93$2.8217,424 shs$25.71 million05/10/2024$2.99$2.91-2.68%$3.00$2.867,943 shs$26.26 million05/09/2024$3.05$2.99-1.97%$3.09$2.9131,436 shs$26.98 million05/08/2024$2.95$3.05+3.39%$3.05$2.887,855 shs$27.52 million05/07/2024$2.97$2.95-0.67%$3.01$2.9112,760 shs$26.61 million05/06/2024$2.90$2.97+2.41%$3.03$2.8913,400 shs$26.79 million05/03/2024$2.90$2.90$2.94$2.855,783 shs$26.16 million05/02/2024$2.90$2.90$2.93$2.8620,770 shs$26.16 million05/01/2024$2.85$2.90+1.75%$2.98$2.8633,887 shs$26.16 million04/30/2024$3.01$2.85-5.32%$2.97$2.7880,811 shs$25.71 million04/29/2024$3.14$3.01-4.14%$3.21$2.9877,027 shs$27.15 million04/26/2024$3.55$3.14-11.55%$3.47$3.0543,259 shs$28.32 million04/25/2024$3.56$3.55-0.28%$3.71$3.4719,724 shs$32.02 million04/24/2024$3.58$3.56-0.56%$3.65$3.425,031 shs$32.11 million04/23/2024$3.50$3.58+2.21%$3.62$3.4314,011 shs$32.29 million04/22/2024$3.43$3.50+2.12%$3.52$3.3520,519 shs$31.59 million04/19/2024$3.42$3.43+0.29%$3.49$3.3013,997 shs$30.94 million04/18/2024$3.42$3.42$3.49$3.3115,526 shs$30.85 million04/17/2024$3.46$3.42-1.16%$3.50$3.3017,100 shs$30.85 million04/16/2024$3.68$3.46-5.98%$3.65$3.467,775 shs$31.21 million04/15/2024$3.62$3.68+1.66%$3.68$3.4416,299 shs$33.19 million04/12/2024$3.84$3.62-5.73%$3.85$3.5022,343 shs$32.65 million04/11/2024$3.80$3.84+1.05%$3.88$3.754,359 shs$34.64 million04/10/2024$3.93$3.80-3.31%$3.92$3.7615,270 shs$34.28 million04/09/2024$3.83$3.93+2.61%$3.93$3.804,361 shs$35.46 million04/08/2024$3.70$3.83+3.51%$3.99$3.6849,389 shs$34.55 millionOn June 10, Nvidia makes its next big move (Ad)A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are.04/05/2024$3.63$3.70+1.93%$3.75$3.6017,100 shs$33.37 million04/04/2024$3.48$3.63+4.31%$3.63$3.569,557 shs$32.74 million04/03/2024$3.50$3.48-0.57%$3.58$3.4512,730 shs$31.39 million04/02/2024$3.46$3.50+1.03%$3.57$3.449,059 shs$31.57 million04/01/2024$3.52$3.46-1.58%$3.54$3.464,645 shs$31.25 million03/29/2024$3.52$3.52$3.57$3.4017,507 shs$31.75 million03/28/2024$3.53$3.52-0.28%$3.55$3.4017,507 shs$31.75 million03/27/2024$3.49$3.53+1.15%$3.54$3.4212,407 shs$31.84 million03/26/2024$3.41$3.49+2.35%$3.53$3.4014,622 shs$31.48 million03/25/2024$3.49$3.41-2.29%$3.53$3.413,710 shs$30.76 million03/22/2024$3.50$3.49-0.29%$3.59$3.4131,076 shs$31.48 million03/21/2024$3.53$3.50-0.85%$3.68$3.4321,403 shs$31.57 million03/20/2024$3.46$3.53+2.02%$3.54$3.4115,656 shs$31.84 million03/19/2024$3.57$3.46-3.08%$3.69$3.3728,311 shs$31.21 million03/18/2024$3.52$3.57+1.42%$3.70$3.4017,828 shs$32.20 million03/15/2024$3.49$3.52+0.86%$3.58$3.3811,515 shs$31.75 million03/14/2024$3.43$3.49+1.75%$3.50$3.3513,475 shs$31.48 million03/13/2024$3.50$3.43-2.00%$3.53$3.3728,878 shs$30.94 million03/12/2024$3.57$3.50-1.96%$3.53$3.469,936 shs$31.57 million03/11/2024$3.51$3.57+1.71%$3.57$3.404,844 shs$32.20 million03/08/2024$3.50$3.51+0.29%$3.62$3.398,206 shs$31.66 million03/07/2024$3.48$3.50+0.57%$3.56$3.484,536 shs$31.57 million03/06/2024$3.43$3.48+1.46%$3.57$3.469,816 shs$31.39 million03/05/2024$3.54$3.43-3.11%$3.71$3.3712,041 shs$30.94 million03/04/2024$3.58$3.54-1.12%$3.65$3.4810,337 shs$31.93 million03/01/2024$3.60$3.58-0.56%$3.64$3.4922,413 shs$32.30 million02/29/2024$3.50$3.60+2.86%$3.70$3.4815,979 shs$32.47 million Related Companies: 2U Stock Chart Wilhelmina International Stock Chart UTStarcom Stock Chart Smith Micro Software Stock Chart Cheer Stock Chart CPS Technologies Stock Chart TSR Stock Chart Trio-Tech International Stock Chart The LGL Group Stock Chart Sonim Technologies Stock Chart Receive DAIO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Data I/O and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:DAIO) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden Nomination CANCELED?The Freeport SocietyMAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…AltimetryUnlock Explosive Gains with This Defense StockBehind the MarketsMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin Pro Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Data I/O Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.