Mail

DAIO - Data I/O Corporation

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
04 giu 2020	3,2500	3,5700	3,1600	3,5700	3,5700	13.045
03 giu 2020	3,2400	3,4500	3,1400	3,1900	3,1900	58.000
02 giu 2020	3,0000	3,2600	3,0000	3,2200	3,2200	26.200
01 giu 2020	3,1100	3,1800	2,8900	3,0200	3,0200	51.100
29 mag 2020	3,2700	3,2700	3,0600	3,1800	3,1800	10.300
28 mag 2020	3,2000	3,3400	3,0700	3,2000	3,2000	33.500
27 mag 2020	3,0400	3,2900	3,0400	3,1200	3,1200	12.300
26 mag 2020	3,1300	3,2800	3,0100	3,0400	3,0400	13.200
22 mag 2020	2,9100	3,1500	2,9100	3,1300	3,1300	8.800
21 mag 2020	3,1700	3,2900	2,7100	2,9100	2,9100	53.600
20 mag 2020	3,2500	3,3000	3,0500	3,3000	3,3000	7.000
19 mag 2020	3,2100	3,2600	3,0100	3,0600	3,0600	15.900
18 mag 2020	2,8900	3,1300	2,8900	3,0100	3,0100	4.100
15 mag 2020	2,8300	3,1900	2,8300	2,8900	2,8900	22.900
14 mag 2020	2,8100	3,0500	2,8100	2,8800	2,8800	13.300
13 mag 2020	3,0800	3,0800	2,9000	2,9300	2,9300	18.600
12 mag 2020	3,2100	3,2100	3,0600	3,0700	3,0700	3.000
11 mag 2020	3,2800	3,3800	3,0900	3,0900	3,0900	11.500
08 mag 2020	3,2800	3,3300	3,1200	3,2400	3,2400	7.800
07 mag 2020	3,3500	3,3600	3,2100	3,2600	3,2600	7.200
06 mag 2020	3,3100	3,3200	3,1900	3,3000	3,3000	6.900
05 mag 2020	3,2500	3,3800	3,2000	3,2100	3,2100	20.700
04 mag 2020	3,1400	3,3200	3,0800	3,1100	3,1100	32.300
01 mag 2020	2,9000	3,1400	2,9000	3,0600	3,0600	82.600
30 apr 2020	2,9200	2,9800	2,8800	2,8800	2,8800	8.300
29 apr 2020	2,8500	2,9200	2,8100	2,9000	2,9000	15.000
28 apr 2020	2,8800	2,9600	2,6900	2,8100	2,8100	45.400
27 apr 2020	2,9700	3,0000	2,9000	2,9600	2,9600	4.400
24 apr 2020	2,8200	2,9700	2,8200	2,9000	2,9000	2.000
23 apr 2020	2,9400	2,9800	2,9100	2,9100	2,9100	800
22 apr 2020	2,8700	2,9300	2,7700	2,8600	2,8600	2.600
21 apr 2020	2,8800	2,9000	2,7800	2,8100	2,8100	38.700
20 apr 2020	3,0200	3,1300	2,9100	2,9800	2,9800	3.000
17 apr 2020	3,0000	3,1300	2,8400	3,0300	3,0300	22.700
16 apr 2020	3,1100	3,1400	2,9500	2,9800	2,9800	41.500
15 apr 2020	3,1400	3,1700	3,0700	3,1400	3,1400	4.700
14 apr 2020	3,2800	3,3400	3,0900	3,2000	3,2000	7.400
13 apr 2020	3,2100	3,2800	3,1300	3,1900	3,1900	5.700
09 apr 2020	2,9700	3,2800	2,9400	3,2500	3,2500	30.300
08 apr 2020	2,8800	2,9700	2,8400	2,9700	2,9700	24.700
07 apr 2020	2,8400	2,9000	2,8300	2,9000	2,9000	4.300
06 apr 2020	2,8100	2,9600	2,8100	2,8200	2,8200	2.000
03 apr 2020	2,8900	2,9000	2,7900	2,8500	2,8500	6.700
02 apr 2020	2,8900	2,9800	2,8600	2,9000	2,9000	6.200
01 apr 2020	2,7900	2,8700	2,7800	2,7800	2,7800	800
31 mar 2020	2,7300	2,9000	2,7300	2,8100	2,8100	23.100
30 mar 2020	2,9100	2,9900	2,7500	2,7700	2,7700	11.600
27 mar 2020	2,9500	3,0200	2,8800	2,9900	2,9900	1.900
26 mar 2020	2,8400	3,0000	2,7600	2,8100	2,8100	50.200
25 mar 2020	2,9300	2,9700	2,7300	2,7300	2,7300	39.800
24 mar 2020	2,9100	2,9400	2,6800	2,9200	2,9200	21.500
23 mar 2020	2,5200	3,0100	2,5200	2,8800	2,8800	25.400
20 mar 2020	2,7000	2,7100	2,5300	2,5900	2,5900	1.800
19 mar 2020	2,4100	2,7300	2,4100	2,6900	2,6900	25.600
18 mar 2020	2,5300	2,6000	2,5100	2,5100	2,5100	17.900
17 mar 2020	2,5600	3,4200	2,5100	2,6200	2,6200	15.500
16 mar 2020	2,5500	2,9900	2,3400	2,6800	2,6800	59.600
13 mar 2020	2,9800	2,9800	2,6500	2,6700	2,6700	44.400
12 mar 2020	2,7600	2,7800	2,6200	2,7500	2,7500	36.200
11 mar 2020	2,9600	2,9700	2,7700	2,9400	2,9400	27.000
10 mar 2020	2,9600	2,9600	2,7600	2,9100	2,9100	23.600
09 mar 2020	3,0000	3,0300	2,8200	2,9500	2,9500	32.900
06 mar 2020	3,2400	3,2400	2,8900	3,0000	3,0000	38.900
05 mar 2020	3,3100	3,3600	3,2300	3,2300	3,2300	15.500
04 mar 2020	3,2400	3,5300	3,2400	3,3000	3,3000	23.400
03 mar 2020	3,3600	3,5300	3,3200	3,3300	3,3300	8.900
02 mar 2020	3,5200	3,6900	3,4000	3,4200	3,4200	15.200
28 feb 2020	3,3400	3,5800	3,3400	3,5800	3,5800	54.900
27 feb 2020	3,4600	3,5200	3,4100	3,4400	3,4400	14.100
26 feb 2020	3,5700	3,6100	3,5100	3,5200	3,5200	6.000
25 feb 2020	3,7400	3,7600	3,5700	3,5700	3,5700	19.600
24 feb 2020	3,9000	3,9000	3,6800	3,7900	3,7900	21.300
21 feb 2020	4,0400	4,0400	3,8000	4,0200	4,0200	26.200
20 feb 2020	3,8300	4,0800	3,7900	4,0800	4,0800	19.300
19 feb 2020	3,8000	3,9100	3,7000	3,9100	3,9100	78.500
18 feb 2020	4,0900	4,0900	3,8000	3,8100	3,8100	46.100
14 feb 2020	4,0100	4,0900	4,0100	4,0800	4,0800	5.800
13 feb 2020	4,0100	4,0700	4,0100	4,0300	4,0300	11.200
12 feb 2020	4,0400	4,0700	4,0100	4,0700	4,0700	24.800
11 feb 2020	4,0100	4,0500	3,9900	4,0300	4,0300	15.600
10 feb 2020	4,0600	4,1400	4,0000	4,0100	4,0100	4.300
07 feb 2020	4,1500	4,1500	4,0600	4,1100	4,1100	12.200
06 feb 2020	4,1200	4,1400	4,0700	4,1000	4,1000	2.700
05 feb 2020	4,0800	4,3200	4,0800	4,1600	4,1600	5.400
04 feb 2020	4,0700	4,1300	4,0600	4,1300	4,1300	1.000
03 feb 2020	4,0600	4,1300	4,0600	4,0600	4,0600	4.800
31 gen 2020	4,1500	4,1600	4,0600	4,0600	4,0600	3.400
30 gen 2020	4,0800	4,1500	4,0600	4,1500	4,1500	11.400
29 gen 2020	4,0800	4,1100	4,0500	4,0600	4,0600	21.800
28 gen 2020	4,0500	4,1200	4,0500	4,0600	4,0600	16.200
27 gen 2020	4,1000	4,1200	4,0500	4,0500	4,0500	8.300
24 gen 2020	4,2100	4,2200	4,1500	4,1700	4,1700	5.800
23 gen 2020	4,2000	4,2800	4,1600	4,1600	4,1600	15.200
22 gen 2020	4,2100	4,2800	4,2000	4,2600	4,2600	4.600
21 gen 2020	4,1600	4,3500	4,1500	4,3500	4,3500	5.900
17 gen 2020	4,2100	4,3000	4,1600	4,1600	4,1600	10.900
16 gen 2020	4,2600	4,3400	4,1800	4,2500	4,2500	11.100
15 gen 2020	4,2000	4,3700	4,2000	4,2100	4,2100	8.700
14 gen 2020	4,2900	4,3800	4,1700	4,2600	4,2600	21.500
13 gen 2020	4,3600	4,3900	4,1800	4,3800	4,3800	14.800
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità