La bourse est fermée

Data I/O Corporation (DAIO)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,4300+0,0100 (+0,29 %)
À la clôture : 04:00PM EDT
Durée:
21 avr. 2023 - 21 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 20243,38003,49003,30003,43003,430014 000
18 avr. 20243,37003,49003,31003,42003,420015 500
17 avr. 20243,44003,50003,30003,42003,420017 100
16 avr. 20243,65003,65003,46003,46003,46007 800
15 avr. 20243,55003,68003,44003,68003,680016 300
12 avr. 20243,83003,85003,50003,62003,620022 400
11 avr. 20243,88003,88003,75003,76003,76004 400
10 avr. 20243,92003,92003,76003,80003,800015 300
09 avr. 20243,89003,97003,80003,80003,80004 400
08 avr. 20243,75003,99003,68003,83003,830049 400
05 avr. 20243,60003,75003,60003,70003,700017 100
04 avr. 20243,56003,65003,56003,63003,63009 600
03 avr. 20243,46003,58003,45003,48003,480012 700
02 avr. 20243,44003,57003,44003,50003,50009 100
01 avr. 20243,53003,54003,46003,46003,46004 600
28 mars 20243,48003,57003,40003,52003,520017 500
27 mars 20243,42003,54003,42003,53003,530012 400
26 mars 20243,43003,53003,40003,49003,490014 600
25 mars 20243,53003,53003,41003,48003,48003 700
22 mars 20243,42003,59003,41003,49003,490031 100
21 mars 20243,68003,68003,40003,50003,500021 400
20 mars 20243,46003,55003,45003,53003,530015 700
19 mars 20243,51003,69003,37003,46003,460028 300
18 mars 20243,50003,70003,40003,57003,570017 800
15 mars 20243,48003,58003,38003,52003,520011 500
14 mars 20243,48003,50003,35003,49003,490013 500
13 mars 20243,45003,53003,37003,43003,430028 900
12 mars 20243,46003,53003,46003,50003,500010 000
11 mars 20243,40003,57003,40003,57003,57004 800
08 mars 20243,62003,62003,39003,51003,51008 300
07 mars 20243,56003,57003,45003,50003,50004 500
06 mars 20243,52003,57003,46003,48003,48009 800
05 mars 20243,62003,71003,37003,43003,430012 000
04 mars 20243,53003,65003,48003,54003,540010 600
01 mars 20243,58003,64003,49003,58003,580022 400
29 févr. 20243,48003,70003,48003,60003,600016 000
28 févr. 20243,45003,62003,45003,50003,500048 600
27 févr. 20243,60003,65003,46003,64003,640024 500
26 févr. 20243,73003,73003,47003,56003,56009 900
23 févr. 20243,56003,71003,49003,63003,630067 400
22 févr. 20243,21003,35003,18003,35003,35006 000
21 févr. 20243,42003,42003,10003,23003,23008 400
20 févr. 20243,39003,39003,25003,37003,37005 200
16 févr. 20243,32003,43003,30003,36003,36004 000
15 févr. 20243,36003,36003,22003,30003,30009 700
14 févr. 20243,09003,29003,09003,29003,290014 200
13 févr. 20243,09003,15003,05003,15003,15005 800
12 févr. 20243,16003,22003,09003,16003,160028 000
09 févr. 20243,26003,26003,10003,22003,220012 500
08 févr. 20243,16003,24003,14003,14003,140015 100
07 févr. 20243,18003,26003,15003,19003,19001 700
06 févr. 20243,20003,26003,16003,16003,16001 700
05 févr. 20243,17003,20003,12003,14003,14003 900
02 févr. 20243,21003,26003,14003,21003,21003 700
01 févr. 20243,20003,37003,07003,19003,190020 800
31 janv. 20243,27003,43003,26003,26003,26005 500
30 janv. 20243,18003,33003,11003,21003,210026 500
29 janv. 20243,25003,31003,11003,23003,230010 600
26 janv. 20242,99003,32002,97003,29003,290092 200
25 janv. 20242,89002,95002,89002,95002,95009 600
24 janv. 20242,90002,94002,85002,89002,89007 600
23 janv. 20242,93002,93002,83002,84002,840028 800
22 janv. 20242,86002,94002,86002,89002,890010 500
19 janv. 20242,89002,93002,86002,89002,890046 700
18 janv. 20242,86002,91002,86002,89002,890018 100
17 janv. 20242,98002,98002,87002,88002,880017 900
16 janv. 20242,97002,97002,87002,89002,890022 100
12 janv. 20242,96003,00002,90002,94002,940029 600
11 janv. 20243,11003,11002,97002,97002,970014 000
10 janv. 20243,05003,09002,96003,05003,050027 500
09 janv. 20243,01003,16002,95002,99002,99009 900
08 janv. 20242,92003,09002,92002,96002,960014 200
05 janv. 20243,07003,14002,90002,95002,950044 700
04 janv. 20243,06003,10003,05003,09003,090015 200
03 janv. 20243,18003,18003,06003,10003,100012 200
02 janv. 20242,92003,24002,92003,14003,1400517 200
29 déc. 20232,90003,00002,90002,94002,940022 700
28 déc. 20232,99003,05002,91002,99002,990052 100
27 déc. 20233,02003,05002,93002,95002,950019 400
26 déc. 20233,01003,08003,01003,03003,030013 100
22 déc. 20233,09003,09002,99003,07003,070015 400
21 déc. 20232,90003,04002,89003,03003,030013 800
20 déc. 20232,92002,97002,87002,93002,930060 300
19 déc. 20232,99003,04002,90002,93002,930016 900
18 déc. 20233,06003,06002,93003,04003,040031 200
15 déc. 20232,94003,03002,94002,99002,990063 200
14 déc. 20232,96003,08002,96002,97002,970011 600
13 déc. 20232,96003,00002,94002,97002,970011 500
12 déc. 20233,05003,06002,93002,97002,970018 700
11 déc. 20233,07003,23002,97003,00003,000041 500
08 déc. 20233,19003,19003,06003,10003,10006 400
07 déc. 20233,04003,20003,04003,11003,11001 400
06 déc. 20233,14003,14003,03003,03003,030023 400
05 déc. 20233,11003,12003,05003,06003,060011 200
04 déc. 20233,04003,24003,04003,05003,050019 500
01 déc. 20232,87003,13002,87003,13003,1300520 200
30 nov. 20232,92003,01002,87002,87002,870017 900
29 nov. 20232,91002,99002,90002,94002,940017 300
28 nov. 20232,97003,01002,94002,97002,970012 200
27 nov. 20232,99003,04002,91002,98002,98009 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...