Italia markets close in 4 hours 9 minutes

Data I/O Corporation (DAIO)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
5,29-0,04 (-0,75%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20215,275,465,095,315,3131.300
26 gen 20215,295,395,265,315,3126.400
25 gen 20215,255,545,145,325,3265.500
22 gen 20215,205,265,205,255,256.900
21 gen 20215,215,275,145,265,2623.300
20 gen 20215,305,345,125,255,2541.700
19 gen 20215,475,475,295,325,3223.900
15 gen 20215,455,505,265,475,4726.000
14 gen 20215,305,495,195,435,4355.200
13 gen 20215,025,284,985,275,2755.900
12 gen 20215,055,054,865,015,0140.200
11 gen 20214,755,144,635,005,00116.600
08 gen 20214,494,754,494,654,6542.100
07 gen 20214,434,594,434,514,5118.200
06 gen 20214,664,714,424,424,4258.300
05 gen 20214,054,684,054,604,6085.700
04 gen 20214,124,304,034,154,15233.600
31 dic 20204,194,334,124,124,1259.600
30 dic 20204,404,434,104,254,25134.700
29 dic 20204,534,534,284,414,4120.500
28 dic 20204,444,594,424,554,5520.500
24 dic 20204,664,744,484,484,4830.800
23 dic 20204,634,744,524,594,5965.700
22 dic 20204,564,644,404,594,5973.900
21 dic 20204,274,594,154,234,2376.400
18 dic 20204,554,644,324,324,3277.300
17 dic 20204,794,814,464,534,53110.700
16 dic 20204,014,853,964,754,75418.000
15 dic 20203,954,123,914,034,0330.000
14 dic 20203,944,113,903,933,9355.600
11 dic 20203,964,113,913,963,96102.400
10 dic 20204,094,093,854,014,01137.600
09 dic 20204,054,184,034,184,1814.400
08 dic 20204,144,153,914,054,0533.400
07 dic 20204,164,194,094,114,1115.000
04 dic 20204,114,434,034,034,0335.700
03 dic 20204,104,214,024,054,0535.900
02 dic 20204,214,214,024,104,106.600
01 dic 20204,064,243,944,044,0455.900
30 nov 20204,144,153,963,963,9634.800
27 nov 20203,954,353,954,144,1443.000
25 nov 20203,894,003,833,943,9423.000
24 nov 20203,643,913,643,893,8930.400
23 nov 20203,703,763,683,703,7018.500
20 nov 20203,713,833,673,723,7231.600
19 nov 20203,873,873,653,693,6920.200
18 nov 20203,933,963,783,783,7810.700
17 nov 20203,714,003,703,873,8789.800
16 nov 20203,803,813,633,703,7012.200
13 nov 20203,793,793,673,673,676.100
12 nov 20203,763,763,693,713,712.300
11 nov 20203,733,823,673,783,786.400
10 nov 20203,543,743,543,643,644.200
09 nov 20203,473,743,323,643,6424.900
06 nov 20203,403,463,333,433,437.900
05 nov 20203,433,513,423,423,4213.400
04 nov 20203,293,523,293,453,456.400
03 nov 20203,433,593,303,333,3347.800
02 nov 20203,303,453,303,363,3623.700
30 ott 20203,903,903,263,413,41127.800
29 ott 20203,523,993,513,993,9916.400
28 ott 20203,593,613,533,603,602.300
27 ott 20203,583,773,573,773,775.100
26 ott 20203,673,753,553,613,6121.300
23 ott 20203,613,883,613,723,7215.700
22 ott 20203,793,833,653,683,6811.800
21 ott 20203,893,923,663,813,8118.200
20 ott 20203,913,953,783,843,8412.600
19 ott 20203,954,153,883,903,9032.300
16 ott 20203,804,283,803,863,8667.600
15 ott 20203,733,953,673,873,8716.900
14 ott 20203,614,003,613,973,9751.700
13 ott 20203,453,823,403,733,7362.100
12 ott 20203,493,653,393,563,5612.900
09 ott 20203,483,603,483,523,529.500
08 ott 20203,673,703,493,633,6329.100
07 ott 20203,063,742,993,603,60197.900
06 ott 20203,073,133,063,063,066.500
05 ott 20203,113,123,053,053,0510.600
02 ott 20203,143,233,083,123,129.800
01 ott 20203,173,233,153,233,238.100
30 set 20203,183,243,183,183,1822.600
29 set 20203,153,183,133,183,1814.000
28 set 20203,063,123,043,113,1111.400
25 set 20202,993,002,863,003,0075.600
24 set 20203,043,042,902,992,9944.700
23 set 20203,063,073,033,053,052.900
22 set 20203,103,103,023,033,037.300
21 set 20203,103,103,053,053,055.700
18 set 20203,263,273,153,153,1511.900
17 set 20203,173,263,153,193,194.700
16 set 20203,243,273,183,193,197.700
15 set 20203,273,293,223,253,254.900
14 set 20203,283,293,213,253,259.800
11 set 20203,293,303,243,293,292.900
10 set 20203,253,263,153,243,2419.400
09 set 20203,293,343,233,263,2613.100
08 set 20203,323,333,273,283,286.600
04 set 20203,373,383,303,333,3310.200
03 set 20203,333,423,333,393,397.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...