La bourse ferme dans 4 h 20 min

Data I/O Corporation (DAIO)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,9788-0,0012 (-0,04 %)
À la clôture : 04:00PM EDT
2,9900 +0,01 (+0,38 %)
Échanges après Bourse : 05:32PM EDT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 20243,07003,07002,90002,98002,98008 600
23 mai 20243,05003,06002,98002,98002,980010 100
22 mai 20242,98003,10002,98003,10003,100015 600
21 mai 20243,02003,02002,95002,98002,980032 900
20 mai 20242,98003,06002,97003,02003,020015 700
17 mai 20242,94003,00002,82002,90002,900027 800
16 mai 20242,85003,01002,85002,94002,940024 900
15 mai 20242,91003,00002,91003,00003,00006 300
14 mai 20242,85003,04002,85003,02003,020010 400
13 mai 20242,87002,93002,82002,85002,850017 400
10 mai 20242,96003,00002,86002,91002,91007 900
09 mai 20243,12003,12002,91002,99002,990031 400
08 mai 20242,85003,05002,85003,05003,05007 900
07 mai 20243,01003,01002,91002,95002,950012 800
06 mai 20242,90003,03002,89002,97002,970013 500
03 mai 20242,88002,94002,85002,90002,90005 800
02 mai 20242,90002,93002,86002,90002,900020 800
01 mai 20242,90002,98002,86002,90002,900033 900
30 avr. 20242,96002,97002,78002,85002,850080 800
29 avr. 20243,14003,21002,98003,01003,010077 000
26 avr. 20243,47003,47003,05003,14003,140043 300
25 avr. 20243,57003,71003,47003,55003,550019 700
24 avr. 20243,58003,65003,42003,53003,53005 000
23 avr. 20243,43003,62003,42003,57003,570014 000
22 avr. 20243,35003,52003,35003,50003,500020 500
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
*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...