Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Data Io Corp. (DAIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 3.015 3.11 3.01 3.17 1,477
19th May 2026 (Tue) 3.00 3.18 3.00 3.10 1,993
18th May 2026 (Mon) 3.19 3.20 3.00 3.02 5,092
15th May 2026 (Fri) 2.805 3.29 2.805 3.20 8,258
14th May 2026 (Thu) 2.80 2.99 2.80 2.91 20,274
13th May 2026 (Wed) 2.90 2.92 2.90 2.77 534
12th May 2026 (Tue) 2.96 2.96 2.96 2.88 155
11th May 2026 (Mon) 2.84 2.945 2.84 2.91 581
8th May 2026 (Fri) 2.80 2.81 2.79 2.80 2,484
7th May 2026 (Thu) 2.89 2.89 2.82 2.83 1
6th May 2026 (Wed) 2.84 2.90 2.84 2.84 1,029
5th May 2026 (Tue) 2.95 2.95 2.84 2.84 147
4th May 2026 (Mon) 2.95 2.95 2.83 2.77 460
1st May 2026 (Fri) 2.84 2.88 2.84 2.76 11,612
30th Apr 2026 (Thu) 2.63 2.71 2.63 2.71 680
29th Apr 2026 (Wed) 2.58 2.62 2.58 2.58 1,204
28th Apr 2026 (Tue) 2.69 2.69 2.69 2.56 202
27th Apr 2026 (Mon) 2.61 2.61 2.56 2.56 135
24th Apr 2026 (Fri) 2.61 2.70 2.61 2.74 2,680
23rd Apr 2026 (Thu) 2.52 2.54 2.52 2.54 1,108
22nd Apr 2026 (Wed) 2.50 2.50 2.475 2.51 1,170
21st Apr 2026 (Tue) 2.505 2.52 2.505 2.50 2,075
20th Apr 2026 (Mon) 2.65 2.65 2.41 2.55 8,638
17th Apr 2026 (Fri) 2.55 2.59 2.52 2.57 3,438
16th Apr 2026 (Thu) 2.54 2.60 2.50 2.61 762
15th Apr 2026 (Wed) 2.54 2.54 2.46 2.51 11,063
14th Apr 2026 (Tue) 2.41 2.47 2.41 2.45 93
13th Apr 2026 (Mon) 2.40 2.41 2.36 2.35 2,298
10th Apr 2026 (Fri) 2.26 2.44 2.25 2.36 1,804
9th Apr 2026 (Thu) 2.25 2.29 2.18 2.24 3,656
8th Apr 2026 (Wed) 2.25 2.36 2.25 2.24 2,034
7th Apr 2026 (Tue) 2.22 2.28 2.22 2.22 1,062
6th Apr 2026 (Mon) 2.25 2.25 2.16 2.17 19,858
3rd Apr 2026 (Fri) 2.40 2.40 2.19 2.28 8,593
2nd Apr 2026 (Thu) 2.40 2.40 2.19 2.28 8,593
1st Apr 2026 (Wed) 2.47 2.54 2.30 2.37 3,249
31st Mar 2026 (Tue) 2.51 2.54 2.50 2.53 568
30th Mar 2026 (Mon) 2.65 2.65 2.51 2.51 39
27th Mar 2026 (Fri) 2.65 2.66 2.62 2.66 736
26th Mar 2026 (Thu) 2.54 2.67 2.48 2.68 1,903
25th Mar 2026 (Wed) 2.56 2.56 2.50 2.53 1,184
24th Mar 2026 (Tue) 2.40 2.45 2.40 2.41 22
23rd Mar 2026 (Mon) 2.45 2.52 2.44 2.45 406
FTSE 100 Latest
Value10,443.47
Change11.13