Get the Stockscreener App
3.05
3.39%
+0.10
After Hours:
3.10
0.05
+1.64%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Data io Corp. Stock (DAIO) Price History
The historical daily chart and data for Data io Corp. stock (DAIO), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2024, is $3.05.
- Data io Corp. all-time high stock price is $16.49, occurred on November 27, 2017.
- The lowest Data io Corp. stock price recorded was $2.03 on February 26, 2016. Since then, Data io Corp.'s stock price has risen over 50.25% to $3.05 now.
- The 52-week high stock price for DAIO is $4.80, representing a 57.38% increase from the current share price, occurred on July 28, 2023.
- The 52-week low stock price for DAIO is $2.78, indicating a -8.85% decrease from the current share price, occurred on April 30, 2024.
- The closing price of Data io Corp. (DAIO) stock in the beginning of 2023 was $4.80. The stock closed the year at $3.97, a loss of over -17.29% for the year.
The table below shows more information about DAIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $3.05 | $2.85 | $0.20 | 7,439.0 | +3.39% |
| May 07, 2024 | $3.01 | $2.91 | $0.10 | 12,760.0 | -0.67% |
| May 06, 2024 | $3.03 | $2.88 | $0.1407 | 13,400.0 | +2.41% |
| May 03, 2024 | $2.94 | $2.85 | $0.0885 | 5,783.0 | +0.00% |
| May 02, 2024 | $2.93 | $2.86 | $0.0665 | 20,770.0 | +0.00% |
| May 01, 2024 | $2.98 | $2.86 | $0.119 | 33,887.0 | +1.75% |
| Apr 30, 2024 | $2.97 | $2.78 | $0.19 | 80,811.0 | -5.32% |
| Apr 29, 2024 | $3.21 | $2.98 | $0.225 | 77,027.0 | -4.14% |
| Apr 26, 2024 | $3.47 | $3.05 | $0.42 | 43,255.0 | -11.55% |
| Apr 25, 2024 | $3.71 | $3.47 | $0.24 | 19,725.0 | +0.57% |
| Apr 24, 2024 | $3.65 | $3.42 | $0.2299 | 5,031.0 | -1.12% |
| Apr 23, 2024 | $3.62 | $3.42 | $0.20 | 14,011.0 | +1.92% |
| Apr 22, 2024 | $3.52 | $3.35 | $0.165 | 20,519.0 | +2.12% |
| Apr 19, 2024 | $3.49 | $3.29 | $0.195 | 13,997.0 | +0.29% |
| Apr 18, 2024 | $3.49 | $3.31 | $0.18 | 15,481.0 | +0.00% |
| Apr 17, 2024 | $3.50 | $3.30 | $0.1973 | 17,100.0 | -1.16% |
| Apr 16, 2024 | $3.65 | $3.46 | $0.19 | 7,775.0 | -5.98% |
| Apr 15, 2024 | $3.68 | $3.44 | $0.2399 | 16,299.0 | +1.66% |
| Apr 12, 2024 | $3.85 | $3.50 | $0.35 | 22,347.0 | -3.70% |
| Apr 11, 2024 | $3.88 | $3.75 | $0.13 | 4,359.0 | -1.08% |
| Apr 10, 2024 | $3.92 | $3.76 | $0.16 | 15,270.0 | +0.00% |
| Apr 09, 2024 | $3.97 | $3.80 | $0.17 | 4,361.0 | -0.95% |
Data io Corp. Stock (DAIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Data io Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Data io Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Data io Corp. Stock (DAIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.05 | $2.85 | $0.20 | 101,478.0 | +7.02% |
| Apr, 2024 | $3.99 | $2.78 | $1.21 | 478,857.0 | -19.03% |
| Mar, 2024 | $3.71 | $3.35 | $0.3585 | 298,666.0 | -2.22% |
| Feb, 2024 | $3.73 | $3.05 | $0.6793 | 307,090.0 | +10.43% |
| Jan, 2024 | $3.43 | $2.83 | $0.60 | 980,392.0 | +10.88% |
Data io Corp. Stock (DAIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.24 | $2.87 | $0.3709 | 973,203.0 | +2.44% |
| Nov, 2023 | $3.31 | $2.87 | $0.4381 | 277,841.0 | -9.18% |
| Oct, 2023 | $3.98 | $2.91 | $1.07 | 326,423.0 | -17.06% |
| Sep, 2023 | $4.24 | $3.64 | $0.60 | 275,882.0 | +1.60% |
| Aug, 2023 | $4.54 | $3.60 | $0.94 | 406,164.0 | -17.40% |
| Jul, 2023 | $4.80 | $4.14 | $0.66 | 264,600.0 | +5.83% |
| Jun, 2023 | $4.75 | $4.02 | $0.73 | 218,546.0 | -0.92% |
| May, 2023 | $4.95 | $4.25 | $0.70 | 174,377.0 | -4.20% |
| Apr, 2023 | $4.99 | $3.78 | $1.21 | 251,820.0 | -9.05% |
| Mar, 2023 | $4.97 | $4.28 | $0.69 | 357,522.0 | +11.41% |
| Feb, 2023 | $4.70 | $4.02 | $0.68 | 309,201.0 | +5.96% |
| Jan, 2023 | $4.31 | $3.70 | $0.6138 | 676,630.0 | +6.05% |
Data io Corp. Stock (DAIO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.30 | $3.53 | $0.77 | 738,873.0 | -5.92% |
| Nov, 2022 | $4.44 | $3.75 | $0.69 | 539,677.0 | +6.30% |
| Oct, 2022 | $4.14 | $2.61 | $1.53 | 3,186,104.0 | +42.29% |
| Sep, 2022 | $3.38 | $2.76 | $0.6199 | 128,755.0 | -20.06% |
| Aug, 2022 | $3.85 | $3.27 | $0.58 | 513,144.0 | -1.41% |
| Jul, 2022 | $3.64 | $2.91 | $0.73 | 257,317.0 | +15.31% |
| Jun, 2022 | $3.58 | $3.00 | $0.585 | 120,954.0 | -6.12% |
| May, 2022 | $3.47 | $2.95 | $0.52 | 226,929.0 | -2.10% |
| Apr, 2022 | $4.33 | $3.20 | $1.13 | 459,132.0 | -21.41% |
| Mar, 2022 | $4.96 | $4.19 | $0.77 | 288,437.0 | -11.64% |
| Feb, 2022 | $5.12 | $4.50 | $0.62 | 192,898.0 | -3.80% |
| Jan, 2022 | $5.09 | $4.31 | $0.78 | 451,462.0 | +8.46% |
0.76%
0.58%
Cap:
|
Volume (24h):