NASDAQ, DAIO End of Day and Historical Stock Data [Data I O Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, DAIO:

14 Aug 25 16:30

LAST: 3.320	CHANGE: 0.04	OPEN: 3.320	HIGH: 3.370	ASK: 12.190	VOLUME: 20.1K
LAST: 3.320	CHG(%): 1.22	PREV: 3.280	LOW: 3.280	BID: 10.260

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	3.320	3.370	3.280	3.320	20.1K
13 Aug 25	3.340	3.340	3.255	3.280	26.3K
12 Aug 25	3.245	3.321	3.235	3.321	38.1K
11 Aug 25	3.240	3.310	3.230	3.230	7.5K
08 Aug 25	3.329	3.330	3.200	3.230	29.9K
07 Aug 25	3.300	3.340	3.260	3.300	43.3K
06 Aug 25	3.280	3.330	3.235	3.295	20.5K
05 Aug 25	3.224	3.349	3.220	3.260	53.3K
04 Aug 25	3.170	3.360	3.100	3.230	25.1K
01 Aug 25	3.200	3.210	3.030	3.160	98.9K

COMPANY PROFILE

Name:
About:	This Annual Report on Form 10-K and the documents incorporated herein by reference contain forward-looking statements based on current expectations, estimates and projections about Data I/O? Corporation?s industry, management?s beliefs and certain assumptions made by management. See ?Management?s Discussion and Analysis of Financial Condition and Results of Operations ? Forward Looking Statements.? General Data I/O Corporation (?Data I/O?) designs, manufactures, and sells programming systems used by designers and manufacturers of electronic products. Our programming system products are used to program integrated circuits (?ICs? or ?devices? or ?semiconductors?) so that the ICs will function as desired in the customer?s electronic product. They are an important tool for the electronics industry experiencing growing use of programmable ICs. Data I/O markets and distributes our programming systems worldwide, and is the global leader in this market. ...
Sector:	Capital Goods
Industry:	Electrical Products
CIK:	0351998

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	52.67
EPS Ratio:	-0.29
PtB:	1.66
PtS:	2.64
EBITDA:	3.94M
Shares:	9.24M
Market Cap:	30.68M
52wk range:	1.88 - 3.48

TECHNICALS

MA5:	3.28
MA20:	3.28
MA50:	3.11
MA200:	2.75
STO9:	68.34
RSI14:	49.33
WPR14:	-40.74
MTM14:	-0.01
ROC14:	0.00
Week High:	3.37
Week Low:	3.20
Month High:	3.48
Month Low:	3.03
Volatility:	29.51