DAIO - Data I/O Corporation

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 20203,25003,57003,16003,57003,570013.045
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
17 mar 20202,56003,42002,51002,62002,620015.500
16 mar 20202,55002,99002,34002,68002,680059.600
13 mar 20202,98002,98002,65002,67002,670044.400
12 mar 20202,76002,78002,62002,75002,750036.200
11 mar 20202,96002,97002,77002,94002,940027.000
10 mar 20202,96002,96002,76002,91002,910023.600
09 mar 20203,00003,03002,82002,95002,950032.900
06 mar 20203,24003,24002,89003,00003,000038.900
05 mar 20203,31003,36003,23003,23003,230015.500
04 mar 20203,24003,53003,24003,30003,300023.400
03 mar 20203,36003,53003,32003,33003,33008.900
02 mar 20203,52003,69003,40003,42003,420015.200
28 feb 20203,34003,58003,34003,58003,580054.900
27 feb 20203,46003,52003,41003,44003,440014.100
26 feb 20203,57003,61003,51003,52003,52006.000
25 feb 20203,74003,76003,57003,57003,570019.600
24 feb 20203,90003,90003,68003,79003,790021.300
21 feb 20204,04004,04003,80004,02004,020026.200
20 feb 20203,83004,08003,79004,08004,080019.300
19 feb 20203,80003,91003,70003,91003,910078.500
18 feb 20204,09004,09003,80003,81003,810046.100
14 feb 20204,01004,09004,01004,08004,08005.800
13 feb 20204,01004,07004,01004,03004,030011.200
12 feb 20204,04004,07004,01004,07004,070024.800
11 feb 20204,01004,05003,99004,03004,030015.600
10 feb 20204,06004,14004,00004,01004,01004.300
07 feb 20204,15004,15004,06004,11004,110012.200
06 feb 20204,12004,14004,07004,10004,10002.700
05 feb 20204,08004,32004,08004,16004,16005.400
04 feb 20204,07004,13004,06004,13004,13001.000
03 feb 20204,06004,13004,06004,06004,06004.800
31 gen 20204,15004,16004,06004,06004,06003.400
30 gen 20204,08004,15004,06004,15004,150011.400
29 gen 20204,08004,11004,05004,06004,060021.800
28 gen 20204,05004,12004,05004,06004,060016.200
27 gen 20204,10004,12004,05004,05004,05008.300
24 gen 20204,21004,22004,15004,17004,17005.800
23 gen 20204,20004,28004,16004,16004,160015.200
22 gen 20204,21004,28004,20004,26004,26004.600
21 gen 20204,16004,35004,15004,35004,35005.900
17 gen 20204,21004,30004,16004,16004,160010.900
16 gen 20204,26004,34004,18004,25004,250011.100
15 gen 20204,20004,37004,20004,21004,21008.700
14 gen 20204,29004,38004,17004,26004,260021.500
13 gen 20204,36004,39004,18004,38004,380014.800
*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