Data I/O Corporation - Price History
Monthly price history for DAIO (Data I/O Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.90 | $2.90 |
| April 2024 | $2.85 | $2.85 |
| March 2024 | $3.52 | $3.52 |
| February 2024 | $3.60 | $3.60 |
| January 2024 | $3.26 | $3.26 |
| December 2023 | $2.94 | $2.94 |
| November 2023 | $2.87 | $2.87 |
| October 2023 | $3.16 | $3.16 |
| September 2023 | $3.81 | $3.81 |
| August 2023 | $3.75 | $3.75 |
| July 2023 | $4.54 | $4.54 |
| June 2023 | $4.29 | $4.29 |
| May 2023 | $4.33 | $4.33 |
| April 2023 | $4.52 | $4.52 |
| March 2023 | $4.97 | $4.97 |
| February 2023 | $4.46 | $4.46 |
| January 2023 | $4.21 | $4.21 |
| December 2022 | $3.97 | $3.97 |
| November 2022 | $4.22 | $4.22 |
| October 2022 | $3.97 | $3.97 |
| September 2022 | $2.79 | $2.79 |
| August 2022 | $3.49 | $3.49 |
| July 2022 | $3.54 | $3.54 |
| June 2022 | $3.07 | $3.07 |
| May 2022 | $3.27 | $3.27 |
| April 2022 | $3.34 | $3.34 |
| March 2022 | $4.25 | $4.25 |
| February 2022 | $4.81 | $4.81 |
| January 2022 | $5 | $5 |
| December 2021 | $4.61 | $4.61 |
| November 2021 | $4.69 | $4.69 |
| October 2021 | $5.42 | $5.42 |
| September 2021 | $6.53 | $6.53 |
| August 2021 | $5.63 | $5.63 |
| July 2021 | $6.17 | $6.17 |
| June 2021 | $6.81 | $6.81 |
| May 2021 | $5.86 | $5.86 |
| April 2021 | $5.39 | $5.39 |
| March 2021 | $5.42 | $5.42 |
| February 2021 | $5.17 | $5.17 |
| January 2021 | $5.16 | $5.16 |
| December 2020 | $4.12 | $4.12 |
| November 2020 | $3.96 | $3.96 |
| October 2020 | $3.41 | $3.41 |
| September 2020 | $3.18 | $3.18 |
| August 2020 | $3.32 | $3.32 |
| July 2020 | $3.75 | $3.75 |
| June 2020 | $3.38 | $3.38 |
| May 2020 | $3.18 | $3.18 |
| April 2020 | $2.88 | $2.88 |
| March 2020 | $2.81 | $2.81 |
| February 2020 | $3.58 | $3.58 |
| January 2020 | $4.06 | $4.06 |
| December 2019 | $4.25 | $4.25 |
| November 2019 | $4.31 | $4.31 |
| October 2019 | $3.65 | $3.65 |
| September 2019 | $3.90 | $3.90 |
| August 2019 | $3.69 | $3.69 |
| July 2019 | $4.40 | $4.40 |
| June 2019 | $4.50 | $4.50 |
| May 2019 | $4.15 | $4.15 |
| April 2019 | $4.99 | $4.99 |
| March 2019 | $5.55 | $5.55 |
| February 2019 | $6.22 | $6.22 |
| January 2019 | $5.88 | $5.88 |
| December 2018 | $5 | $5 |
| November 2018 | $4.98 | $4.98 |
| October 2018 | $4.99 | $4.99 |
| September 2018 | $5.23 | $5.23 |
| August 2018 | $5.38 | $5.38 |
| July 2018 | $5.07 | $5.07 |
| June 2018 | $6.35 | $6.35 |
| May 2018 | $6.93 | $6.93 |
| April 2018 | $6.27 | $6.27 |
| March 2018 | $7.44 | $7.44 |
| February 2018 | $8.18 | $8.18 |
| January 2018 | $11.38 | $11.38 |
| December 2017 | $12.04 | $12.04 |
| November 2017 | $13.06 | $13.06 |
| October 2017 | $12.74 | $12.74 |
| September 2017 | $9.96 | $9.96 |
| August 2017 | $8.25 | $8.25 |
| July 2017 | $7.86 | $7.86 |
| June 2017 | $7.95 | $7.95 |
| May 2017 | $7.98 | $7.98 |
| April 2017 | $4.80 | $4.80 |
| March 2017 | $4.99 | $4.99 |
| February 2017 | $5.01 | $5.01 |
| January 2017 | $4.31 | $4.31 |
| December 2016 | $4.18 | $4.18 |
| November 2016 | $4.30 | $4.30 |
| October 2016 | $4.14 | $4.14 |
| September 2016 | $3.52 | $3.52 |
| August 2016 | $3.49 | $3.49 |
| July 2016 | $3.35 | $3.35 |
| June 2016 | $2.35 | $2.35 |
| May 2016 | $2.54 | $2.54 |
| April 2016 | $2.42 | $2.42 |
| March 2016 | $2.62 | $2.62 |
| February 2016 | $2.27 | $2.27 |
| January 2016 | $2.18 | $2.18 |
| December 2015 | $2.52 | $2.52 |
| November 2015 | $2.79 | $2.79 |
| October 2015 | $3 | $3 |
| September 2015 | $2.33 | $2.33 |
| August 2015 | $2.69 | $2.69 |
| July 2015 | $2.91 | $2.91 |
| June 2015 | $3.42 | $3.42 |
| May 2015 | $3.19 | $3.19 |
| April 2015 | $3.45 | $3.45 |
| March 2015 | $3.70 | $3.70 |
| February 2015 | $3.38 | $3.38 |
| January 2015 | $3.15 | $3.15 |
| December 2014 | $3.38 | $3.38 |
| November 2014 | $3.68 | $3.68 |
| October 2014 | $3.39 | $3.39 |
| September 2014 | $3.29 | $3.29 |
| August 2014 | $3.22 | $3.22 |
| July 2014 | $2.99 | $2.99 |
| June 2014 | $3.01 | $3.01 |
| May 2014 | $2.65 | $2.65 |
| April 2014 | $2.60 | $2.60 |
| March 2014 | $2.40 | $2.40 |
| February 2014 | $2.59 | $2.59 |
| January 2014 | $3.09 | $3.09 |
| December 2013 | $2.57 | $2.57 |
| November 2013 | $2.53 | $2.53 |
| October 2013 | $2.95 | $2.95 |
| September 2013 | $3.05 | $3.05 |
| August 2013 | $2.50 | $2.50 |
| July 2013 | $2.32 | $2.32 |
| June 2013 | $2.24 | $2.24 |
| May 2013 | $2.01 | $2.01 |
| April 2013 | $1.67 | $1.67 |
| March 2013 | $1.47 | $1.47 |
| February 2013 | $1.50 | $1.50 |
| January 2013 | $1.71 | $1.71 |
| December 2012 | $1.65 | $1.65 |
| November 2012 | $1.65 | $1.65 |
| October 2012 | $1.90 | $1.90 |
| September 2012 | $2.25 | $2.25 |
| August 2012 | $2.69 | $2.69 |
| July 2012 | $2.94 | $2.94 |
| June 2012 | $2.85 | $2.85 |
| May 2012 | $2.98 | $2.98 |
| April 2012 | $2.64 | $2.64 |
| March 2012 | $3.92 | $3.92 |
| February 2012 | $3.84 | $3.84 |
| January 2012 | $4.12 | $4.12 |
| December 2011 | $3.74 | $3.74 |
| November 2011 | $3.60 | $3.60 |
| October 2011 | $4.04 | $4.04 |
| September 2011 | $4.15 | $4.15 |
| August 2011 | $5.49 | $5.49 |
| July 2011 | $6 | $6 |
| June 2011 | $5.78 | $5.78 |
| May 2011 | $5.96 | $5.96 |
| April 2011 | $6.19 | $6.19 |
| March 2011 | $6.04 | $6.04 |
| February 2011 | $5.78 | $5.78 |
| January 2011 | $6.17 | $6.17 |
| December 2010 | $5.74 | $5.74 |
| November 2010 | $5.68 | $5.68 |
| October 2010 | $5.33 | $5.33 |
| September 2010 | $5.10 | $5.10 |
| August 2010 | $4.64 | $4.64 |
| July 2010 | $4.95 | $4.95 |
| June 2010 | $5.08 | $5.08 |
| May 2010 | $4.25 | $4.25 |
| April 2010 | $4.60 | $4.60 |
| March 2010 | $4.61 | $4.61 |
| February 2010 | $4.30 | $4.30 |
| January 2010 | $4.37 | $4.37 |
| December 2009 | $4.46 | $4.46 |
| November 2009 | $4 | $4 |
| October 2009 | $3.80 | $3.80 |
| September 2009 | $3.83 | $3.83 |
| August 2009 | $3.20 | $3.20 |
| July 2009 | $3.09 | $3.09 |
| June 2009 | $2.85 | $2.85 |
| May 2009 | $3.02 | $3.02 |
| April 2009 | $2.70 | $2.70 |
| March 2009 | $2.77 | $2.77 |
| February 2009 | $2.45 | $2.45 |
| January 2009 | $2.55 | $2.55 |
| December 2008 | $2.40 | $2.40 |
| November 2008 | $2.05 | $2.05 |
| October 2008 | $2.85 | $2.85 |
| September 2008 | $4.32 | $4.32 |
| August 2008 | $6.60 | $6.60 |
| July 2008 | $6 | $6 |
| June 2008 | $5.80 | $5.80 |
| May 2008 | $5.89 | $5.89 |
| April 2008 | $5.45 | $5.45 |
| March 2008 | $4.49 | $4.49 |
| February 2008 | $4.73 | $4.73 |
| January 2008 | $5.31 | $5.31 |
| December 2007 | $6.55 | $6.55 |
| November 2007 | $5.65 | $5.65 |
| October 2007 | $6.03 | $6.03 |
| September 2007 | $3.69 | $3.69 |
| August 2007 | $3.30 | $3.30 |
| July 2007 | $3.49 | $3.49 |
| June 2007 | $3.33 | $3.33 |
| May 2007 | $4.11 | $4.11 |
| April 2007 | $3.31 | $3.31 |
| March 2007 | $3.56 | $3.56 |
| February 2007 | $3.75 | $3.75 |
| January 2007 | $3.73 | $3.73 |
| December 2006 | $3.60 | $3.60 |
| November 2006 | $3.60 | $3.60 |
| October 2006 | $3.41 | $3.41 |
| September 2006 | $3.75 | $3.75 |
| August 2006 | $3.70 | $3.70 |
| July 2006 | $3.19 | $3.19 |
| June 2006 | $3.08 | $3.08 |
| May 2006 | $4.03 | $4.03 |
| April 2006 | $3.65 | $3.65 |
| March 2006 | $4.53 | $4.53 |
| February 2006 | $4.11 | $4.11 |
| January 2006 | $4.85 | $4.85 |
| December 2005 | $4.20 | $4.20 |
| November 2005 | $2.58 | $2.58 |
| October 2005 | $2.60 | $2.60 |
| September 2005 | $2.45 | $2.45 |
| August 2005 | $2.32 | $2.32 |
| July 2005 | $2.75 | $2.75 |
| June 2005 | $2.48 | $2.48 |
| May 2005 | $2.89 | $2.89 |
| April 2005 | $2.69 | $2.69 |
| March 2005 | $2.91 | $2.91 |
| February 2005 | $3.14 | $3.14 |
| January 2005 | $3.10 | $3.10 |
| December 2004 | $2.97 | $2.97 |
| November 2004 | $3.33 | $3.33 |
| October 2004 | $3.05 | $3.05 |
| September 2004 | $2.50 | $2.50 |
| August 2004 | $2.44 | $2.44 |
| July 2004 | $2.80 | $2.80 |
| June 2004 | $2.81 | $2.81 |
| May 2004 | $2.86 | $2.86 |
| April 2004 | $2.56 | $2.56 |
| March 2004 | $3 | $3 |
| February 2004 | $3.06 | $3.06 |
| January 2004 | $3.60 | $3.60 |
| December 2003 | $3.54 | $3.54 |
| November 2003 | $3.44 | $3.44 |
| October 2003 | $3.10 | $3.10 |
| September 2003 | $2.90 | $2.90 |
| August 2003 | $3.25 | $3.25 |
| July 2003 | $3.36 | $3.36 |
| June 2003 | $1.99 | $1.99 |
| May 2003 | $1.95 | $1.95 |
| April 2003 | $1.61 | $1.61 |
| March 2003 | $1.17 | $1.17 |
| February 2003 | $1.10 | $1.10 |
| January 2003 | $0.91 | $0.91 |
| December 2002 | $0.91 | $0.91 |
| November 2002 | $1.33 | $1.33 |
| October 2002 | $0.93 | $0.93 |
| September 2002 | $1.35 | $1.35 |
| August 2002 | $0.91 | $0.91 |
| July 2002 | $0.70 | $0.70 |
| June 2002 | $0.90 | $0.90 |
| May 2002 | $1.14 | $1.14 |
| April 2002 | $1.50 | $1.50 |
| March 2002 | $1.60 | $1.60 |
| February 2002 | $1.34 | $1.34 |
| January 2002 | $1.75 | $1.75 |
| December 2001 | $1.54 | $1.54 |
| November 2001 | $1.65 | $1.65 |
| October 2001 | $1.60 | $1.60 |
| September 2001 | $2.20 | $2.20 |
| August 2001 | $2.24 | $2.24 |
| July 2001 | $2.05 | $2.05 |
| June 2001 | $2.31 | $2.31 |
| May 2001 | $2.35 | $2.35 |
| April 2001 | $2.24 | $2.24 |
| March 2001 | $1.81 | $1.81 |
| February 2001 | $2.69 | $2.69 |
| January 2001 | $2 | $2 |
| December 2000 | $2.06 | $2.06 |
| November 2000 | $3.69 | $3.69 |
| October 2000 | $4.38 | $4.38 |
| September 2000 | $3.75 | $3.75 |
| August 2000 | $4.06 | $4.06 |
| July 2000 | $4.12 | $4.12 |
| June 2000 | $4 | $4 |
| May 2000 | $3.75 | $3.75 |
| April 2000 | $4.59 | $4.59 |
| March 2000 | $4.12 | $4.12 |
| February 2000 | $4.75 | $4.75 |
| January 2000 | $2.72 | $2.72 |
| December 1999 | $2.75 | $2.75 |
| November 1999 | $2.12 | $2.12 |
| October 1999 | $1.44 | $1.44 |
| September 1999 | $1.62 | $1.62 |
| August 1999 | $1.75 | $1.75 |
| July 1999 | $1.56 | $1.56 |
| June 1999 | $1.28 | $1.28 |
| May 1999 | $1.16 | $1.16 |
| April 1999 | $1.25 | $1.25 |
| March 1999 | $1.44 | $1.44 |
| February 1999 | $1.75 | $1.75 |
| January 1999 | $2.38 | $2.38 |
| December 1998 | $1.72 | $1.72 |
| November 1998 | $1.56 | $1.56 |
| October 1998 | $1.56 | $1.56 |
| September 1998 | $2.41 | $2.41 |
| August 1998 | $2.62 | $2.62 |
| July 1998 | $3.41 | $3.41 |
| June 1998 | $3.38 | $3.38 |
| May 1998 | $4.75 | $4.75 |
| April 1998 | $5.31 | $5.31 |
| March 1998 | $5.19 | $5.19 |
| February 1998 | $5.56 | $5.56 |
| January 1998 | $6 | $6 |
| December 1997 | $6.12 | $6.12 |
| November 1997 | $7.50 | $7.50 |
| October 1997 | $7 | $7 |
| September 1997 | $7.50 | $7.50 |
| August 1997 | $4.75 | $4.75 |
| July 1997 | $5.12 | $5.12 |
| June 1997 | $5.12 | $5.12 |
| May 1997 | $6 | $6 |
| April 1997 | $4.50 | $4.50 |
| March 1997 | $4.62 | $4.62 |
| February 1997 | $4.75 | $4.75 |
| January 1997 | $5.06 | $5.06 |
| December 1996 | $5.25 | $5.25 |
| November 1996 | $4.75 | $4.75 |
| October 1996 | $4.81 | $4.81 |
| September 1996 | $5.38 | $5.38 |
| August 1996 | $4.75 | $4.75 |
| July 1996 | $4.88 | $4.88 |
| June 1996 | $5.75 | $5.75 |
| May 1996 | $6.50 | $6.50 |
| April 1996 | $6.25 | $6.25 |
| March 1996 | $6.50 | $6.50 |
| February 1996 | $7.12 | $7.12 |
| January 1996 | $7.12 | $7.12 |
| December 1995 | $6.88 | $6.88 |
| November 1995 | $7.88 | $7.88 |
| October 1995 | $8 | $8 |
| September 1995 | $8.75 | $8.75 |
| August 1995 | $8.75 | $8.75 |
| July 1995 | $10 | $10 |
| June 1995 | $8.75 | $8.75 |
| May 1995 | $8 | $8 |
| April 1995 | $6.62 | $6.62 |
| March 1995 | $5.25 | $5.25 |
| February 1995 | $5.25 | $5.25 |
| January 1995 | $5.38 | $5.38 |
| December 1994 | $5.50 | $5.50 |
| November 1994 | $4.25 | $4.25 |
| October 1994 | $4 | $4 |
| September 1994 | $3.44 | $3.44 |
| August 1994 | $3.31 | $3.31 |
| July 1994 | $3.19 | $3.19 |
| June 1994 | $3 | $3 |
| May 1994 | $2.75 | $2.75 |
| April 1994 | $3.38 | $3.38 |
| March 1994 | $3.50 | $3.50 |
| February 1994 | $3 | $3 |
| January 1994 | $2.75 | $2.75 |
| December 1993 | $2.44 | $2.44 |
| November 1993 | $2.38 | $2.38 |
| October 1993 | $2.62 | $2.62 |
| September 1993 | $3 | $3 |
| August 1993 | $3 | $3 |
| July 1993 | $3 | $3 |
| June 1993 | $3 | $3 |
| May 1993 | $3.62 | $3.62 |
| April 1993 | $3.88 | $3.88 |
| March 1993 | $4.50 | $4.50 |
| February 1993 | $4.62 | $4.62 |
| January 1993 | $4.38 | $4.38 |
| December 1992 | $4.75 | $4.75 |
| November 1992 | $4.44 | $4.44 |
| October 1992 | $3.75 | $3.75 |
| September 1992 | $4.38 | $4.38 |
| August 1992 | $3.25 | $3.25 |
| July 1992 | $3.50 | $3.50 |
| June 1992 | $3.50 | $3.50 |
| May 1992 | $4.50 | $4.50 |
| April 1992 | $4.25 | $4.25 |
| March 1992 | $6 | $6 |
| February 1992 | $6.12 | $6.12 |
| January 1992 | $7.12 | $7.12 |
| December 1991 | $5.25 | $5.25 |
| November 1991 | $5.50 | $5.50 |
| October 1991 | $5.06 | $5.06 |
| September 1991 | $4.50 | $4.50 |
| August 1991 | $4.25 | $4.25 |
| July 1991 | $4.38 | $4.38 |
| June 1991 | $4.12 | $4.12 |
| May 1991 | $5.75 | $5.75 |
| April 1991 | $5.88 | $5.88 |
| March 1991 | $5.12 | $5.12 |
| February 1991 | $4.62 | $4.62 |
| January 1991 | $3.12 | $3.12 |
| December 1990 | $2.25 | $2.25 |
| November 1990 | $2.19 | $2.19 |
| October 1990 | $2.50 | $2.50 |
| September 1990 | $2.62 | $2.62 |
| August 1990 | $3.50 | $3.50 |
| July 1990 | $4 | $4 |
| June 1990 | $3.38 | $3.38 |
| May 1990 | $3.25 | $3.25 |
| April 1990 | $3.25 | $3.25 |
| March 1990 | $3 | $3 |
| February 1990 | $3.25 | $3.25 |
| January 1990 | $3.38 | $3.38 |
| December 1989 | $3.50 | $3.50 |
| November 1989 | $3.75 | $3.75 |
| October 1989 | $3.50 | $3.50 |
| September 1989 | $4.62 | $4.62 |
| August 1989 | $4.75 | $4.75 |
| July 1989 | $4.88 | $4.88 |
| June 1989 | $4.25 | $4.25 |
| May 1989 | $5.12 | $5.12 |
| April 1989 | $5.75 | $5.75 |
| March 1989 | $5.88 | $5.88 |
| February 1989 | $5.02 | $9 |
| January 1989 | $4.67 | $8.38 |
| December 1988 | $4.88 | $8.75 |
| November 1988 | $4.67 | $8.38 |
| October 1988 | $4.88 | $8.75 |
| September 1988 | $5.02 | $9 |
| August 1988 | $4.74 | $8.50 |
| July 1988 | $4.46 | $8 |
| June 1988 | $4.53 | $8.12 |
| May 1988 | $3.90 | $7 |
| April 1988 | $3.20 | $5.75 |
| March 1988 | $3.48 | $6.25 |
| February 1988 | $2.86 | $5.12 |
| January 1988 | $3.14 | $5.62 |
| December 1987 | $3.20 | $5.75 |
| November 1987 | $3.48 | $6.25 |
| October 1987 | $3.62 | $6.50 |
| September 1987 | $4.18 | $7.50 |
| August 1987 | $4.67 | $8.38 |
| July 1987 | $4.39 | $7.88 |
| June 1987 | $5.02 | $9 |
| May 1987 | $5.30 | $9.50 |
| April 1987 | $5.16 | $9.25 |
| March 1987 | $5.50 | $9.88 |
| February 1987 | $5.85 | $10.50 |
| January 1987 | $5.36 | $9.62 |
| December 1986 | $4.81 | $8.62 |
| November 1986 | $4.74 | $8.50 |
| October 1986 | $5.02 | $9 |
| September 1986 | $4.95 | $8.88 |
| August 1986 | $5.57 | $10 |
| July 1986 | $5.78 | $10.38 |
| June 1986 | $5.57 | $10 |
| May 1986 | $6.76 | $12.12 |
| April 1986 | $7.11 | $12.75 |
| March 1986 | $5.99 | $10.75 |
| February 1986 | $6.27 | $11.25 |
| January 1986 | $6.27 | $11.25 |
| December 1985 | $5.92 | $10.62 |
| November 1985 | $6.48 | $11.62 |
| October 1985 | $5.22 | $9.38 |
| September 1985 | $5.43 | $9.75 |
| August 1985 | $5.92 | $10.62 |
| July 1985 | $6.06 | $10.88 |
| June 1985 | $6.69 | $12 |
| May 1985 | $6.83 | $12.25 |
| April 1985 | $5.78 | $10.38 |
| March 1985 | $6.41 | $11.50 |
| February 1985 | $7.45 | $13.38 |
| January 1985 | $7.73 | $13.88 |
| December 1984 | $6.34 | $11.38 |
| November 1984 | $5.85 | $10.50 |
DAIO
Price: $2.90
52 week price:
Earnings Per Share: 0.05 USD
P/E Ratio: 32.10
Exchange: NCM
Sector: Technology
Industry: Electronic Components
Volume: 13100
Ebitda: 3.9 millionMarket Capitalization: 25.7 million