DAIO - Data I/O Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 20193,99004,12003,96004,00004,00007.400
17 set 20194,04004,13003,96004,07004,070012.600
16 set 20194,10004,15003,96004,06004,060023.100
13 set 20194,13004,13003,87004,00004,000045.000
12 set 20194,04004,13004,00004,00004,00008.500
11 set 20193,92004,11003,91004,11004,110017.300
10 set 20193,79004,00003,79003,86003,860017.600
09 set 20193,79003,92003,79003,84003,84004.100
06 set 20193,81003,83003,73003,80003,80005.500
05 set 20193,76003,85003,66003,85003,850010.100
04 set 20193,79003,81003,70003,81003,81003.500
03 set 20193,69003,72003,67003,72003,72006.300
30 ago 20193,68003,72003,67003,69003,690010.000
29 ago 20193,79003,79003,67003,71003,710011.000
28 ago 20193,68003,79003,63003,73003,73005.700
27 ago 20193,72003,77003,60003,63003,63007.200
26 ago 20193,64003,89003,64003,71003,710013.800
23 ago 20193,67003,72003,61003,63003,63005.800
22 ago 20193,80003,80003,62003,67003,67009.600
21 ago 20193,75003,76003,65003,76003,760019.300
20 ago 20193,80003,90003,71003,71003,710031.100
19 ago 20194,00004,00003,75003,76003,76007.100
16 ago 20193,72004,00003,72004,00004,000015.100
15 ago 20193,70003,75003,68003,71003,710013.700
14 ago 20193,70003,81003,68003,77003,77007.400
13 ago 20193,65003,92003,65003,82003,820058.300
12 ago 20193,96003,98003,61003,61003,610054.300
09 ago 20194,01004,01003,82004,01004,010035.100
08 ago 20193,97004,01003,96003,96003,960011.500
07 ago 20194,07004,07003,90003,99003,990016.000
06 ago 20194,04004,20004,04004,06004,06006.500
05 ago 20194,28004,28004,00004,05004,050028.500
02 ago 20194,25004,31004,03004,31004,310048.400
01 ago 20194,44004,62004,42004,42004,420013.400
31 lug 20194,56004,63004,39004,40004,400011.200
30 lug 20194,59004,59004,43004,54004,540010.900
29 lug 20194,31004,54004,31004,43004,430014.000
26 lug 20194,35004,43004,35004,40004,400010.500
25 lug 20194,30004,41004,30004,35004,35008.800
24 lug 20194,24004,35004,21004,33004,330025.900
23 lug 20194,26004,34004,21004,22004,22003.300
22 lug 20194,32004,34004,26004,26004,260010.300
19 lug 20194,26004,30004,25004,30004,30008.900
18 lug 20194,19004,30004,19004,28004,28009.500
17 lug 20194,28004,30004,19004,22004,220018.500
16 lug 20194,40004,40004,27004,27004,27004.800
15 lug 20194,40004,49004,29004,29004,290013.800
12 lug 20194,26004,43004,26004,40004,400012.700
11 lug 20194,35004,40004,23004,23004,230022.500
10 lug 20194,23004,40004,23004,37004,370010.700
09 lug 20194,20004,25004,16004,18004,180028.800
08 lug 20194,22004,24004,16004,21004,210018.600
05 lug 20194,33004,38004,17004,21004,210064.700
03 lug 20194,35004,40004,33004,35004,35009.800
02 lug 20194,41004,45004,37004,42004,420011.500
01 lug 20194,54004,54004,37004,37004,370013.700
28 giu 20194,62004,62004,44004,50004,500012.800
27 giu 20194,45004,62004,45004,62004,62003.800
26 giu 20194,38004,48004,38004,46004,460017.100
25 giu 20194,42004,58004,36004,58004,58006.800
24 giu 20194,36004,72004,36004,52004,520042.600
21 giu 20194,73004,73004,31004,39004,390065.600
20 giu 20194,66004,70004,48004,70004,70004.600
19 giu 20194,58004,67004,52004,58004,580019.500
18 giu 20194,37004,70004,31004,70004,700043.700
17 giu 20194,36004,48004,32004,40004,40009.400
14 giu 20194,32004,40004,31004,40004,40003.900
13 giu 20194,32004,51004,31004,32004,320024.400
12 giu 20194,44004,45004,37004,45004,45001.700
11 giu 20194,35004,58004,23004,58004,580034.700
10 giu 20194,26004,60004,26004,60004,600029.700
07 giu 20194,23004,38004,18004,21004,210041.600
06 giu 20194,32004,35004,21004,25004,250026.300
05 giu 20194,35004,45004,20004,45004,450044.000
04 giu 20194,22004,39004,22004,26004,260012.700
03 giu 20194,22004,43004,15004,23004,230015.200
31 mag 20194,14004,22004,14004,15004,150028.700
30 mag 20194,26004,26004,18004,19004,190015.600
29 mag 20194,24004,24004,12004,14004,140024.800
28 mag 20194,16004,26004,16004,25004,250029.800
24 mag 20194,15004,22004,12004,14004,140027.400
23 mag 20194,31004,35004,16004,18004,180032.100
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
*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