La bourse est fermée

Data I/O Corporation (DAIO)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,6700-0,1200 (-4,30 %)
À la clôture : 04:00PM EDT
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 20242,67002,72002,52002,67002,670034 800
25 juil. 20242,78002,82002,74002,79002,790063 500
24 juil. 20242,78002,78002,75002,76002,76007 400
23 juil. 20242,72002,82002,72002,80002,800024 300
22 juil. 20242,75002,79002,72002,79002,790018 900
19 juil. 20242,75002,80002,75002,75002,75004 900
18 juil. 20242,77002,84002,73002,73002,73005 700
17 juil. 20242,83002,87002,76002,80002,800016 000
16 juil. 20242,83002,83002,78002,78002,780012 200
15 juil. 20242,86002,87002,76002,78002,780017 500
12 juil. 20242,86002,87002,75002,81002,810023 800
11 juil. 20242,81002,81002,77002,77002,770011 800
10 juil. 20242,73002,83002,73002,82002,820014 400
09 juil. 20242,75002,82002,71002,82002,820013 300
08 juil. 20242,82002,88002,71002,72002,720063 900
05 juil. 20242,84002,84002,76002,84002,84006 900
03 juil. 20242,81002,85002,73002,80002,80006 300
02 juil. 20242,82002,82002,73002,76002,760012 800
01 juil. 20242,78002,84002,75002,75002,750018 500
28 juin 20242,78002,85002,75002,76002,760046 100
27 juin 20242,80002,82002,76002,82002,82005 600
26 juin 20242,76002,83002,75002,83002,830011 600
25 juin 20242,81002,84002,75002,77002,77004 200
24 juin 20242,66002,85002,66002,83002,830019 300
21 juin 20242,65002,84002,65002,84002,840026 200
20 juin 20242,76002,79002,64002,70002,700040 000
18 juin 20242,80002,80002,68002,70002,700026 000
17 juin 20242,78002,80002,72002,75002,750017 900
14 juin 20242,71002,84002,71002,76002,76005 900
13 juin 20242,72002,87002,72002,76002,760012 800
12 juin 20242,73002,86002,70002,83002,830024 600
11 juin 20242,82002,88002,68002,75002,750068 900
10 juin 20242,96002,96002,78002,78002,780059 300
07 juin 20242,96002,97002,81002,83002,830022 300
06 juin 20242,92002,97002,88002,89002,890015 400
05 juin 20242,97002,99002,87002,98002,980015 100
04 juin 20242,92002,96002,82002,95002,950012 700
03 juin 20242,92002,92002,80002,89002,890014 300
31 mai 20242,82002,92002,82002,85002,850010 200
30 mai 20242,90002,92002,87002,88002,880014 200
29 mai 20242,90002,95002,85002,92002,92005 800
28 mai 20242,95003,00002,92002,95002,95006 600
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
*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...