Stock Quote for NASDAQ, DAIO - Data I/O Corporation

DAIO

DATA I/O CORP

11/20/09 17:35

LAST: 3.960	CHANGE: 0.09	OPEN: 3.850	HIGH: 3.970	ASK: 4.250	VOLUME: 5,850
LAST: 3.960	CHANGE(%): 2.33	PREV: 3.870	LOW: 3.800	BID: 3.210	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	3.850	3.970	3.800	3.960	5,600
11/19/09	4.040	4.240	3.780	3.870	12,500
11/18/09	4.170	4.200	4.170	4.200	4,300
11/17/09	4.150	4.190	4.150	4.190	1,100
11/16/09	4.120	4.230	4.120	4.230	400
11/13/09	4.230	4.230	4.150	4.150	2,000
11/12/09	4.270	4.270	4.140	4.200	2,800
11/11/09	4.090	4.270	4.090	4.230	5,000
11/10/09	4.440	4.440	4.040	4.200	17,800
11/09/09	4.040	4.460	4.000	4.450	20,900
11/06/09	3.840	4.200	3.840	4.030	43,100
11/05/09	3.690	3.690	3.690	3.690	2,500
11/04/09	3.760	3.850	3.690	3.850	15,400
11/03/09	3.910	3.910	3.750	3.820	2,300
11/02/09	3.910	3.910	3.760	3.870	1,600
10/30/09	3.750	3.850	3.750	3.800	2,700
10/29/09	3.740	3.840	3.650	3.670	12,700
10/28/09	3.780	3.780	3.650	3.650	13,400
10/27/09	3.990	3.990	3.760	3.760	44,300
10/26/09	3.990	4.000	3.970	4.000	14,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist