Italia markets closed

Data I/O Corporation (DAIO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3,89000,0000 (0,00%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ago 20203,90003,95003,89003,89003,890012.500
06 ago 20203,80003,89003,79003,89003,890014.000
05 ago 20204,04004,04003,63003,81003,8100120.900
04 ago 20203,91004,06003,90004,03004,030054.700
03 ago 20203,79003,98003,79003,90003,900024.300
31 lug 20203,85003,88003,67003,75003,750033.100
30 lug 20203,52003,89003,50003,77003,770041.000
29 lug 20203,52003,57003,45003,56003,560021.000
28 lug 20203,56003,60003,43003,43003,43008.000
27 lug 20203,43003,57003,41003,57003,570026.200
24 lug 20203,51003,55003,42003,42003,420011.400
23 lug 20203,55003,58003,51003,51003,510011.500
22 lug 20203,52003,57003,52003,55003,550011.600
21 lug 20203,60003,62003,53003,55003,550012.900
20 lug 20203,67003,67003,58003,60003,600013.400
17 lug 20203,74003,74003,63003,67003,67007.200
16 lug 20203,73003,79003,67003,76003,760014.900
15 lug 20203,62003,74003,59003,74003,740013.900
14 lug 20203,66003,68003,40003,53003,530017.900
13 lug 20203,69003,74003,61003,64003,640024.600
10 lug 20203,73003,80003,64003,73003,730016.000
09 lug 20203,95004,02003,70003,80003,800024.800
08 lug 20203,78003,92003,65003,89003,890036.900
07 lug 20204,00004,03003,81003,81003,810082.300
06 lug 20203,70004,05003,65004,01004,0100150.800
02 lug 20203,51003,69003,47003,47003,470033.800
01 lug 20203,38003,57003,38003,57003,570012.400
30 giu 20203,35003,45003,32003,38003,380011.100
29 giu 20203,17003,36003,17003,31003,310013.400
26 giu 20203,50003,52003,14003,14003,140055.500
25 giu 20203,63003,63003,46003,47003,470014.000
24 giu 20203,70003,70003,46003,57003,570018.600
23 giu 20203,51003,93003,36003,71003,710097.400
22 giu 20203,28003,43003,27003,40003,400029.400
19 giu 20203,31003,42003,30003,42003,42008.100
18 giu 20203,24003,45003,16003,28003,280031.800
17 giu 20203,17003,34003,17003,20003,20008.600
16 giu 20203,26003,38003,15003,20003,200038.900
15 giu 20203,25003,39003,18003,21003,21009.000
12 giu 20203,27003,27003,15003,24003,24005.600
11 giu 20203,26003,32003,15003,15003,150014.200
10 giu 20203,35003,45003,26003,26003,260023.700
09 giu 20203,55003,55003,20003,45003,450043.900
08 giu 20203,33003,63003,27003,56003,560035.000
05 giu 20203,61003,82003,31003,32003,320034.500
04 giu 20203,25003,57003,16003,57003,570013.000
03 giu 20203,24003,45003,14003,19003,190058.000
02 giu 20203,00003,26003,00003,22003,220026.200
01 giu 20203,11003,18002,89003,02003,020051.100
29 mag 20203,27003,27003,06003,18003,180010.300
28 mag 20203,20003,34003,07003,20003,200033.500
27 mag 20203,04003,29003,04003,12003,120012.300
26 mag 20203,13003,28003,01003,04003,040013.200
22 mag 20202,91003,15002,91003,13003,13008.800
21 mag 20203,17003,29002,71002,91002,910053.600
20 mag 20203,25003,30003,05003,30003,30007.000
19 mag 20203,21003,26003,01003,06003,060015.900
18 mag 20202,89003,13002,89003,01003,01004.100
15 mag 20202,83003,19002,83002,89002,890022.900
14 mag 20202,81003,05002,81002,88002,880013.300
13 mag 20203,08003,08002,90002,93002,930018.600
12 mag 20203,21003,21003,06003,07003,07003.000
11 mag 20203,28003,38003,09003,09003,090011.500
08 mag 20203,28003,33003,12003,24003,24007.800
07 mag 20203,35003,36003,21003,26003,26007.200
06 mag 20203,31003,32003,19003,30003,30006.900
05 mag 20203,25003,38003,20003,21003,210020.700
04 mag 20203,14003,32003,08003,11003,110032.300
01 mag 20202,90003,14002,90003,06003,060082.600
30 apr 20202,92002,98002,88002,88002,88008.300
29 apr 20202,85002,92002,81002,90002,900015.000
28 apr 20202,88002,96002,69002,81002,810045.400
27 apr 20202,97003,00002,90002,96002,96004.400
24 apr 20202,82002,97002,82002,90002,90002.000
23 apr 20202,94002,98002,91002,91002,9100800
22 apr 20202,87002,93002,77002,86002,86002.600
21 apr 20202,88002,90002,78002,81002,810038.700
20 apr 20203,02003,13002,91002,98002,98003.000
17 apr 20203,00003,13002,84003,03003,030022.700
16 apr 20203,11003,14002,95002,98002,980041.500
15 apr 20203,14003,17003,07003,14003,14004.700
14 apr 20203,28003,34003,09003,20003,20007.400
13 apr 20203,21003,28003,13003,19003,19005.700
09 apr 20202,97003,28002,94003,25003,250030.300
08 apr 20202,88002,97002,84002,97002,970024.700
07 apr 20202,84002,90002,83002,90002,90004.300
06 apr 20202,81002,96002,81002,82002,82002.000
03 apr 20202,89002,90002,79002,85002,85006.700
02 apr 20202,89002,98002,86002,90002,90006.200
01 apr 20202,79002,87002,78002,78002,7800800
31 mar 20202,73002,90002,73002,81002,810023.100
30 mar 20202,91002,99002,75002,77002,770011.600
27 mar 20202,95003,02002,88002,99002,99001.900
26 mar 20202,84003,00002,76002,81002,810050.200
25 mar 20202,93002,97002,73002,73002,730039.800
24 mar 20202,91002,94002,68002,92002,920021.500
23 mar 20202,52003,01002,52002,88002,880025.400
20 mar 20202,70002,71002,53002,59002,59001.800
19 mar 20202,41002,73002,41002,69002,690025.600
18 mar 20202,53002,60002,51002,51002,510017.900
*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