DAIO - Data I/O Corporation

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20194,34004,45004,27004,35004,350041.500
21 mag 20194,38004,52004,38004,38004,380042.500
20 mag 20194,60004,60004,33004,35004,350039.500
17 mag 20194,75004,76004,55004,57004,570029.700
16 mag 20194,81004,94004,78004,78004,780022.200
15 mag 20194,73004,85004,73004,85004,850010.500
14 mag 20194,65004,79004,65004,75004,750027.300
13 mag 20194,60004,65004,60004,65004,650018.100
10 mag 20194,60004,66004,55004,60004,600029.100
09 mag 20194,55004,62004,49004,57004,570020.000
08 mag 20194,67004,74004,65004,65004,650015.100
07 mag 20194,74004,75004,65004,67004,670027.100
06 mag 20194,76004,82004,75004,76004,760020.700
03 mag 20194,85004,98004,77004,80004,800043.100
02 mag 20194,85004,90004,80004,80004,800040.500
01 mag 20194,99005,11004,85004,88004,880031.300
30 apr 20195,04005,08004,91004,99004,990027.600
29 apr 20194,93005,09004,84005,08005,080070.100
26 apr 20195,25005,30004,77004,87004,8700178.300
25 apr 20195,45005,78005,18005,40005,400039.300
24 apr 20195,35005,42005,28005,32005,320048.500
23 apr 20195,51005,69005,32005,32005,320023.200
22 apr 20195,34005,57005,34005,57005,570037.700
18 apr 20195,43005,43005,30005,30005,300013.800
17 apr 20195,34005,54005,30005,38005,380014.000
16 apr 20195,40005,54005,33005,33005,330017.600
15 apr 20195,45005,54005,30005,35005,350012.500
12 apr 20195,54005,57005,46005,52005,52004.600
11 apr 20195,45005,51005,45005,47005,470022.600
10 apr 20195,58005,58005,40005,40005,400036.000
09 apr 20195,66005,74005,51005,52005,520018.200
08 apr 20195,44005,69005,44005,61005,610020.000
05 apr 20195,67005,67005,51005,51005,51009.200
04 apr 20195,42005,71005,36005,63005,630012.700
03 apr 20195,20005,41005,20005,38005,380026.600
02 apr 20195,45005,45005,12005,17005,170064.700
01 apr 20195,57005,60005,37005,39005,390026.600
29 mar 20195,60005,67005,55005,55005,550016.600
28 mar 20195,51005,76005,48005,53005,530036.100
27 mar 20195,46005,56005,45005,50005,500017.400
26 mar 20195,49005,54005,47005,51005,510014.300
25 mar 20195,54005,67005,39005,48005,480047.300
22 mar 20195,65005,77005,45005,51005,510042.100
21 mar 20195,86005,90005,71005,71005,710014.000
20 mar 20195,80005,97005,72005,90005,900033.200
19 mar 20195,91005,93005,73005,83005,830023.500
18 mar 20195,83005,94005,67005,89005,890030.500
15 mar 20195,90005,90005,60005,90005,900088.200
14 mar 20195,95006,03005,77005,90005,900015.200
13 mar 20196,00006,14005,71005,99005,990063.200
12 mar 20196,09006,14005,93005,97005,970024.100
11 mar 20196,17006,20006,09006,14006,140017.500
08 mar 20196,15006,30006,10006,19006,190021.900
07 mar 20196,65006,65006,15006,17006,170053.500
06 mar 20196,75006,88006,32006,77006,770056.900
05 mar 20196,49006,86006,40006,75006,750092.900
04 mar 20196,33006,50006,28006,50006,500071.400
01 mar 20196,20006,37006,16006,33006,330019.800
28 feb 20196,25006,30006,15006,22006,220021.900
27 feb 20196,27006,46006,00006,25006,250045.600
26 feb 20196,33006,40006,22006,22006,220025.400
25 feb 20196,15006,32006,12006,26006,260040.600
22 feb 20196,20006,37006,02006,20006,200088.200
21 feb 20196,00006,10005,79005,96005,960052.100
20 feb 20196,49006,62005,94005,95005,950053.300
19 feb 20196,20006,51006,20006,41006,410046.500
15 feb 20196,22006,26006,17006,21006,210027.800
14 feb 20196,05006,30006,05006,23006,230024.900
13 feb 20196,23006,23006,12006,12006,120016.800
12 feb 20195,97006,30005,86006,20006,200076.500
11 feb 20196,12006,12005,90005,90005,900017.100
08 feb 20195,88006,12005,88006,01006,010014.500
07 feb 20196,11006,11005,85005,92005,920022.300
06 feb 20196,07006,14006,07006,09006,09009.300
05 feb 20196,01006,09006,01006,06006,060010.300
04 feb 20195,90006,04005,84005,96005,960010.600
01 feb 20195,85006,00005,82005,93005,930020.100
31 gen 20195,79006,00005,61005,88005,880030.100
30 gen 20195,86005,88005,81005,88005,88009.100
29 gen 20195,91006,02005,79005,81005,810013.100
28 gen 20196,00006,10005,82005,92005,920020.000
25 gen 20196,10006,20006,00006,00006,000014.900
24 gen 20195,90006,08005,89006,08006,080027.100
23 gen 20195,91005,98005,71005,89005,890012.900
22 gen 20195,90006,15005,69005,88005,880074.300
18 gen 20195,55006,01005,55005,97005,970065.100
17 gen 20195,60005,69005,49005,55005,550031.100
16 gen 20195,34005,62005,34005,60005,600052.400
15 gen 20195,38005,56005,34005,37005,37006.400
14 gen 20195,43005,55005,36005,41005,41006.300
11 gen 20195,42005,57005,42005,47005,470020.500
10 gen 20195,41005,61005,41005,41005,410016.100
09 gen 20195,35005,47005,35005,42005,420027.800
08 gen 20195,39005,69005,36005,36005,360057.500
07 gen 20195,25005,39005,25005,35005,350034.400
04 gen 20195,06005,32005,06005,24005,240016.200
03 gen 20195,08005,23005,01005,01005,010013.200
02 gen 20195,00005,31005,00005,15005,150013.000
31 dic 20185,20005,20005,00005,00005,000047.200
28 dic 20185,22005,32005,04005,22005,220055.700
*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