Data I/O Corporation (DAIO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3.4700 | 3.4700 | 3.0500 | 3.1400 | 3.1400 | 43,255 |
| 25 abr 2024 | 3.5700 | 3.7100 | 3.4700 | 3.5500 | 3.5500 | 19,700 |
| 24 abr 2024 | 3.5800 | 3.6500 | 3.4200 | 3.5300 | 3.5300 | 5,000 |
| 23 abr 2024 | 3.4300 | 3.6200 | 3.4200 | 3.5700 | 3.5700 | 14,000 |
| 22 abr 2024 | 3.3500 | 3.5200 | 3.3500 | 3.5000 | 3.5000 | 20,500 |
| 19 abr 2024 | 3.3800 | 3.4900 | 3.3000 | 3.4300 | 3.4300 | 14,000 |
| 18 abr 2024 | 3.3700 | 3.4900 | 3.3100 | 3.4200 | 3.4200 | 15,500 |
| 17 abr 2024 | 3.4400 | 3.5000 | 3.3000 | 3.4200 | 3.4200 | 17,100 |
| 16 abr 2024 | 3.6500 | 3.6500 | 3.4600 | 3.4600 | 3.4600 | 7,800 |
| 15 abr 2024 | 3.5500 | 3.6800 | 3.4400 | 3.6800 | 3.6800 | 16,300 |
| 12 abr 2024 | 3.8300 | 3.8500 | 3.5000 | 3.6200 | 3.6200 | 22,400 |
| 11 abr 2024 | 3.8800 | 3.8800 | 3.7500 | 3.7600 | 3.7600 | 4,400 |
| 10 abr 2024 | 3.9200 | 3.9200 | 3.7600 | 3.8000 | 3.8000 | 15,300 |
| 09 abr 2024 | 3.8900 | 3.9700 | 3.8000 | 3.8000 | 3.8000 | 4,400 |
| 08 abr 2024 | 3.7500 | 3.9900 | 3.6800 | 3.8300 | 3.8300 | 49,400 |
| 05 abr 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7000 | 3.7000 | 17,100 |
| 04 abr 2024 | 3.5600 | 3.6500 | 3.5600 | 3.6300 | 3.6300 | 9,600 |
| 03 abr 2024 | 3.4600 | 3.5800 | 3.4500 | 3.4800 | 3.4800 | 12,700 |
| 02 abr 2024 | 3.4400 | 3.5700 | 3.4400 | 3.5000 | 3.5000 | 9,100 |
| 01 abr 2024 | 3.5300 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | 4,600 |
| 28 mar 2024 | 3.4800 | 3.5700 | 3.4000 | 3.5200 | 3.5200 | 17,500 |
| 27 mar 2024 | 3.4200 | 3.5400 | 3.4200 | 3.5300 | 3.5300 | 12,400 |
| 26 mar 2024 | 3.4300 | 3.5300 | 3.4000 | 3.4900 | 3.4900 | 14,600 |
| 25 mar 2024 | 3.5300 | 3.5300 | 3.4100 | 3.4800 | 3.4800 | 3,700 |
| 22 mar 2024 | 3.4200 | 3.5900 | 3.4100 | 3.4900 | 3.4900 | 31,100 |
| 21 mar 2024 | 3.6800 | 3.6800 | 3.4000 | 3.5000 | 3.5000 | 21,400 |
| 20 mar 2024 | 3.4600 | 3.5500 | 3.4500 | 3.5300 | 3.5300 | 15,700 |
| 19 mar 2024 | 3.5100 | 3.6900 | 3.3700 | 3.4600 | 3.4600 | 28,300 |
| 18 mar 2024 | 3.5000 | 3.7000 | 3.4000 | 3.5700 | 3.5700 | 17,800 |
| 15 mar 2024 | 3.4800 | 3.5800 | 3.3800 | 3.5200 | 3.5200 | 11,500 |
| 14 mar 2024 | 3.4800 | 3.5000 | 3.3500 | 3.4900 | 3.4900 | 13,500 |
| 13 mar 2024 | 3.4500 | 3.5300 | 3.3700 | 3.4300 | 3.4300 | 28,900 |
| 12 mar 2024 | 3.4600 | 3.5300 | 3.4600 | 3.5000 | 3.5000 | 10,000 |
| 11 mar 2024 | 3.4000 | 3.5700 | 3.4000 | 3.5700 | 3.5700 | 4,800 |
| 08 mar 2024 | 3.6200 | 3.6200 | 3.3900 | 3.5100 | 3.5100 | 8,300 |
| 07 mar 2024 | 3.5600 | 3.5700 | 3.4500 | 3.5000 | 3.5000 | 4,500 |
| 06 mar 2024 | 3.5200 | 3.5700 | 3.4600 | 3.4800 | 3.4800 | 9,800 |
| 05 mar 2024 | 3.6200 | 3.7100 | 3.3700 | 3.4300 | 3.4300 | 12,000 |
| 04 mar 2024 | 3.5300 | 3.6500 | 3.4800 | 3.5400 | 3.5400 | 10,600 |
| 01 mar 2024 | 3.5800 | 3.6400 | 3.4900 | 3.5800 | 3.5800 | 22,400 |
| 29 feb 2024 | 3.4800 | 3.7000 | 3.4800 | 3.6000 | 3.6000 | 16,000 |
| 28 feb 2024 | 3.4500 | 3.6200 | 3.4500 | 3.5000 | 3.5000 | 48,600 |
| 27 feb 2024 | 3.6000 | 3.6500 | 3.4600 | 3.6400 | 3.6400 | 24,500 |
| 26 feb 2024 | 3.7300 | 3.7300 | 3.4700 | 3.5600 | 3.5600 | 9,900 |
| 23 feb 2024 | 3.5600 | 3.7100 | 3.4900 | 3.6300 | 3.6300 | 67,400 |
| 22 feb 2024 | 3.2100 | 3.3500 | 3.1800 | 3.3500 | 3.3500 | 6,000 |
| 21 feb 2024 | 3.4200 | 3.4200 | 3.1000 | 3.2300 | 3.2300 | 8,400 |
| 20 feb 2024 | 3.3900 | 3.3900 | 3.2500 | 3.3700 | 3.3700 | 5,200 |
| 16 feb 2024 | 3.3200 | 3.4300 | 3.3000 | 3.3600 | 3.3600 | 4,000 |
| 15 feb 2024 | 3.3600 | 3.3600 | 3.2200 | 3.3000 | 3.3000 | 9,700 |
| 14 feb 2024 | 3.0900 | 3.2900 | 3.0900 | 3.2900 | 3.2900 | 14,200 |
| 13 feb 2024 | 3.0900 | 3.1500 | 3.0500 | 3.1500 | 3.1500 | 5,800 |
| 12 feb 2024 | 3.1600 | 3.2200 | 3.0900 | 3.1600 | 3.1600 | 28,000 |
| 09 feb 2024 | 3.2600 | 3.2600 | 3.1000 | 3.2200 | 3.2200 | 12,500 |
| 08 feb 2024 | 3.1600 | 3.2400 | 3.1400 | 3.1400 | 3.1400 | 15,100 |
| 07 feb 2024 | 3.1800 | 3.2600 | 3.1500 | 3.1900 | 3.1900 | 1,700 |
| 06 feb 2024 | 3.2000 | 3.2600 | 3.1600 | 3.1600 | 3.1600 | 1,700 |
| 05 feb 2024 | 3.1700 | 3.2000 | 3.1200 | 3.1400 | 3.1400 | 3,900 |
| 02 feb 2024 | 3.2100 | 3.2600 | 3.1400 | 3.2100 | 3.2100 | 3,700 |
| 01 feb 2024 | 3.2000 | 3.3700 | 3.0700 | 3.1900 | 3.1900 | 20,800 |
| 31 ene 2024 | 3.2700 | 3.4300 | 3.2600 | 3.2600 | 3.2600 | 5,500 |
| 30 ene 2024 | 3.1800 | 3.3300 | 3.1100 | 3.2100 | 3.2100 | 26,500 |
| 29 ene 2024 | 3.2500 | 3.3100 | 3.1100 | 3.2300 | 3.2300 | 10,600 |
| 26 ene 2024 | 2.9900 | 3.3200 | 2.9700 | 3.2900 | 3.2900 | 92,200 |
| 25 ene 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 9,600 |
| 24 ene 2024 | 2.9000 | 2.9400 | 2.8500 | 2.8900 | 2.8900 | 7,600 |
| 23 ene 2024 | 2.9300 | 2.9300 | 2.8300 | 2.8400 | 2.8400 | 28,800 |
| 22 ene 2024 | 2.8600 | 2.9400 | 2.8600 | 2.8900 | 2.8900 | 10,500 |
| 19 ene 2024 | 2.8900 | 2.9300 | 2.8600 | 2.8900 | 2.8900 | 46,700 |
| 18 ene 2024 | 2.8600 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 18,100 |
| 17 ene 2024 | 2.9800 | 2.9800 | 2.8700 | 2.8800 | 2.8800 | 17,900 |
| 16 ene 2024 | 2.9700 | 2.9700 | 2.8700 | 2.8900 | 2.8900 | 22,100 |
| 12 ene 2024 | 2.9600 | 3.0000 | 2.9000 | 2.9400 | 2.9400 | 29,600 |
| 11 ene 2024 | 3.1100 | 3.1100 | 2.9700 | 2.9700 | 2.9700 | 14,000 |
| 10 ene 2024 | 3.0500 | 3.0900 | 2.9600 | 3.0500 | 3.0500 | 27,500 |
| 09 ene 2024 | 3.0100 | 3.1600 | 2.9500 | 2.9900 | 2.9900 | 9,900 |
| 08 ene 2024 | 2.9200 | 3.0900 | 2.9200 | 2.9600 | 2.9600 | 14,200 |
| 05 ene 2024 | 3.0700 | 3.1400 | 2.9000 | 2.9500 | 2.9500 | 44,700 |
| 04 ene 2024 | 3.0600 | 3.1000 | 3.0500 | 3.0900 | 3.0900 | 15,200 |
| 03 ene 2024 | 3.1800 | 3.1800 | 3.0600 | 3.1000 | 3.1000 | 12,200 |
| 02 ene 2024 | 2.9200 | 3.2400 | 2.9200 | 3.1400 | 3.1400 | 517,200 |
| 29 dic 2023 | 2.9000 | 3.0000 | 2.9000 | 2.9400 | 2.9400 | 22,700 |
| 28 dic 2023 | 2.9900 | 3.0500 | 2.9100 | 2.9900 | 2.9900 | 52,100 |
| 27 dic 2023 | 3.0200 | 3.0500 | 2.9300 | 2.9500 | 2.9500 | 19,400 |
| 26 dic 2023 | 3.0100 | 3.0800 | 3.0100 | 3.0300 | 3.0300 | 13,100 |
| 22 dic 2023 | 3.0900 | 3.0900 | 2.9900 | 3.0700 | 3.0700 | 15,400 |
| 21 dic 2023 | 2.9000 | 3.0400 | 2.8900 | 3.0300 | 3.0300 | 13,800 |
| 20 dic 2023 | 2.9200 | 2.9700 | 2.8700 | 2.9300 | 2.9300 | 60,300 |
| 19 dic 2023 | 2.9900 | 3.0400 | 2.9000 | 2.9300 | 2.9300 | 16,900 |
| 18 dic 2023 | 3.0600 | 3.0600 | 2.9300 | 3.0400 | 3.0400 | 31,200 |
| 15 dic 2023 | 2.9400 | 3.0300 | 2.9400 | 2.9900 | 2.9900 | 63,200 |
| 14 dic 2023 | 2.9600 | 3.0800 | 2.9600 | 2.9700 | 2.9700 | 11,600 |
| 13 dic 2023 | 2.9600 | 3.0000 | 2.9400 | 2.9700 | 2.9700 | 11,500 |
| 12 dic 2023 | 3.0500 | 3.0600 | 2.9300 | 2.9700 | 2.9700 | 18,700 |
| 11 dic 2023 | 3.0700 | 3.2300 | 2.9700 | 3.0000 | 3.0000 | 41,500 |
| 08 dic 2023 | 3.1900 | 3.1900 | 3.0600 | 3.1000 | 3.1000 | 6,400 |
| 07 dic 2023 | 3.0400 | 3.2000 | 3.0400 | 3.1100 | 3.1100 | 1,400 |
| 06 dic 2023 | 3.1400 | 3.1400 | 3.0300 | 3.0300 | 3.0300 | 23,400 |
| 05 dic 2023 | 3.1100 | 3.1200 | 3.0500 | 3.0600 | 3.0600 | 11,200 |
| 04 dic 2023 | 3.0400 | 3.2400 | 3.0400 | 3.0500 | 3.0500 | 19,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.