Data I O Corp Historical Data - DAIO | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Data I O Corp (DAIO)
Data I O Corp (DAIO) Historical

Data I O Corp (DAIO)

3.10

-0.017

( -0.55% )

Updated: 12:59:40

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.649350649351	3.08	3.12	2.9201	13187	3.05863596	CS
4	0.18	6.16438356164	2.92	3.14	2.8	18176	3.0090781	CS
12	0.5	19.2307692308	2.6	3.14	2.56	28487	2.8232322	CS
26	0.6	24	2.5	3.14	2.3	24683	2.69167741	CS
52	-0.29	-8.55457227139	3.39	3.99	2.29	22150	2.83426007	CS
156	-1.85	-37.3737373737	4.95	4.99	2.29	23571	3.44047629	CS
260	-0.99	-24.2053789731	4.09	7.5224	2.29	30676	4.40683086	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739576100	3.117	0.13	4.25	2.99	3.117	2.99	21583
1739489700	2.99	-0.04	-1.32	2.99	3.09	2.95	11206
1739403300	3.0299999	-0.01	-0.33	2.974	3.07	2.9201	11860
1739316900	3.04	-0.07	-2.25	3.08	3.12	3.04	8098
1739230500	3.11	0.01	0.27	3.13	3.13	3.05	7376
1738971300	3.1015	0.03	0.95	2.95	3.14	2.95	16764
1738884900	3.0724	-0.01	-0.25	3.1	3.1	3.0099999	8904
1738798500	3.08	0.09	3.01	2.99	3.08	2.99	23705
1738712100	2.99	-0.01	-0.33	3	3.0376	2.99	8213
1738625700	3	-0.07	-2.12	3.08	3.08	2.96	24597
1738366500	3.065	0.04	1.49	3.0299999	3.08	3.02	29656
1738280100	3.02	0.1	3.43	2.96	3.05	2.903	38239
1738193700	2.9199	-0.04	-1.19	3.02	3.02	2.87	17439
1738107300	2.955	0	0.17	2.95	2.96	2.8804	37102
1738020900	2.95	0.01	0.34	2.94	2.975	2.9	26890
1737761700	2.94	0.08	2.80	3	3	2.89	10860
1737675300	2.86	0	0.00	2.86	2.86	2.86	0
1737588900	2.86	-0.07	-2.24	2.9	2.95	2.8	13556
1737502500	2.9256	0.03	0.88	2.92	2.938	2.8607999	11112
1737156900	2.9	0	0.00	2.91	2.95	2.8701	4058
1737070500	2.9	0.04	1.40	2.9	2.95	2.86	11433
1736984100	2.86	0.03	1.06	2.83	2.89	2.83	5986
1736897700	2.83	0	0.02	2.74	2.87	2.74	15848
1736811300	2.8294	0.03	1.05	2.8	2.85	2.7599999	6112
1736552100	2.8	-0.09	-3.20	2.87	2.87	2.69	63723
1736379300	2.8925	-0.1	-3.26	2.9569	2.96	2.85	3431
1736292900	2.99	-0.04	-1.32	3.0428	3.08	2.92	36141
1736206500	3.0299999	0.2	7.07	2.8892	3.06	2.846	57154
1735947300	2.83	0.07	2.54	2.82	2.86	2.762	14148
1735860900	2.7599999	-0.01	-0.36	2.86	2.8782	2.7599999	15457
1735688100	2.77	-0.06	-2.19	2.84	2.84	2.7599999	25373
1735601700	2.832	0.07	2.61	2.7486	2.85	2.7486	28709
1735342500	2.7599999	-0.05	-1.78	2.74	2.81	2.74	18496
1735256100	2.81	0.03	1.08	2.75	2.84	2.75	13520
1735077840	2.7799999	0.03	1.09	2.74	2.7799999	2.72	9031
1734996900	2.75	-0.05	-1.79	2.7799999	2.8	2.72	23732
1734737700	2.8	0.05	1.82	2.7628	2.8399	2.71	14616
1734651300	2.75	0.03	1.10	2.8499	2.8499	2.685	37487
1734564900	2.72	-0.05	-1.63	2.77	2.7902	2.72	37256
1734478500	2.765	-0.04	-1.25	2.7900999	2.804	2.73	25070
1734392100	2.8	-0.08	-2.78	2.86	2.88	2.7879999	49121
1734132900	2.88	0	0.00	2.8	2.8858	2.7633	69527
1734046500	2.88	-0.02	-0.69	2.8421	2.9	2.77	9995
1733960100	2.9	0.04	1.40	2.8	2.97	2.75	73375
1733873700	2.86	0.21	7.92	2.6276	2.89	2.62	73594
1733787300	2.65	0.03	1.15	2.64	2.65	2.59	30456
1733528100	2.62	0.02	0.77	2.5972	2.62	2.58	16881
1733441700	2.6	-0.04	-1.52	2.6019	2.6343	2.59	9587
1733355300	2.64	-0.02	-0.75	2.6549999	2.66	2.58	59433
1733268900	2.66	0.04	1.53	2.6	2.66	2.56	67626
1733182500	2.62	-0.06	-2.24	2.67	2.7	2.59	99597
1732917840	2.68	-0.01	-0.37	2.66	2.6984	2.65	7961
1732750500	2.69	0.07	2.67	2.59	2.72	2.58	108000
1732664100	2.62	0.01	0.38	2.6	2.62	2.58	40717
1732577700	2.61	0.01	0.38	2.585	2.62	2.57	27413
1732318500	2.6	0	0.00	2.5908	2.62	2.58	24744
1732232100	2.6	0.02	0.78	2.565	2.62	2.56	24274
1732145700	2.58	0.01	0.39	2.5299999	2.58	2.5299999	10080
1732059300	2.57	0	0.00	2.575	2.6	2.5099	105942
1731972900	2.57	-0.02	-0.77	2.6285	2.6285	2.56	10907

Trend Etf Msci Eafe Esg

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions