Data I/O Corporation (DAIO)

DAIO
🏛️ États-Unis →
3.34
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 4.55 4.71 4.50 4.61 0.0M
2021-12-30 4.42 4.68 4.33 4.64 0.0M
2021-12-29 4.36 4.43 4.36 4.43 0.0M
2021-12-28 4.44 4.54 4.30 4.34 0.0M
2021-12-27 4.50 4.66 4.44 4.51 0.1M
2021-12-23 4.40 4.72 4.40 4.49 0.0M
2021-12-22 4.55 4.63 4.49 4.58 0.0M
2021-12-21 4.40 4.57 4.19 4.40 0.1M
2021-12-20 4.64 4.73 4.31 4.40 0.0M
2021-12-17 4.52 4.73 4.50 4.73 0.0M
2021-12-16 4.83 4.83 4.53 4.59 0.0M
2021-12-15 4.75 5.05 4.52 4.75 0.0M
2021-12-14 5.04 5.05 4.77 4.77 0.0M
2021-12-13 4.96 5.19 4.89 5.13 0.0M
2021-12-10 4.85 5.20 4.66 5.20 0.0M
2021-12-09 4.77 4.86 4.58 4.70 0.0M
2021-12-08 4.70 4.87 4.44 4.86 0.0M
2021-12-07 4.65 4.83 4.56 4.63 0.0M
2021-12-06 4.59 4.65 4.49 4.65 0.0M
2021-12-03 4.68 4.69 4.37 4.59 0.0M
2021-12-02 4.46 4.73 4.46 4.72 0.0M
2021-12-01 4.72 4.75 4.44 4.46 0.0M
2021-11-30 4.77 4.77 4.52 4.69 0.0M
2021-11-29 4.96 4.97 4.57 4.75 0.0M
2021-11-26 4.95 4.99 4.63 4.80 0.0M
2021-11-24 4.60 4.96 4.51 4.95 0.0M
2021-11-23 4.69 4.69 4.53 4.59 0.0M
2021-11-22 4.90 4.90 4.67 4.69 0.0M
2021-11-19 4.89 5.02 4.82 4.87 0.0M
2021-11-18 5.00 5.20 4.80 4.87 0.0M
2021-11-17 4.98 5.19 4.95 5.02 0.0M
2021-11-16 5.23 5.23 4.98 5.04 0.1M
2021-11-15 5.35 5.41 5.12 5.26 0.0M
2021-11-12 5.28 5.42 5.27 5.27 0.0M
2021-11-11 5.35 5.56 5.26 5.35 0.1M
2021-11-10 5.54 5.58 5.21 5.27 0.0M
2021-11-09 5.54 5.66 5.46 5.59 0.0M
2021-11-08 5.57 5.68 5.45 5.50 0.1M
2021-11-05 5.60 5.67 5.40 5.58 0.0M
2021-11-04 5.76 5.89 5.47 5.56 0.1M
2021-11-03 5.24 5.72 5.24 5.71 0.3M
2021-11-02 5.35 5.42 5.26 5.31 0.1M
2021-11-01 5.45 5.50 5.25 5.35 0.2M
2021-10-29 6.42 6.42 5.40 5.42 0.2M
2021-10-28 6.51 6.87 6.47 6.51 0.1M
2021-10-27 6.43 6.50 6.31 6.44 0.0M
2021-10-26 6.35 6.54 6.30 6.43 0.0M
2021-10-25 6.36 6.44 6.25 6.40 0.0M
2021-10-22 6.50 6.58 6.32 6.35 0.0M
2021-10-21 6.41 6.57 6.41 6.56 0.0M
2021-10-20 6.43 6.49 6.34 6.41 0.0M
2021-10-19 6.46 6.53 6.32 6.37 0.0M
2021-10-18 6.45 6.59 6.39 6.49 0.0M
2021-10-15 6.55 6.55 6.40 6.41 0.0M
2021-10-14 6.53 6.59 6.42 6.56 0.0M
2021-10-13 6.12 6.50 6.12 6.40 0.0M
2021-10-12 6.15 6.15 6.07 6.10 0.0M
2021-10-11 6.25 6.25 6.05 6.19 0.0M
2021-10-08 6.29 6.57 6.02 6.09 0.0M
2021-10-07 6.47 6.79 6.18 6.28 0.0M
2021-10-06 6.19 6.30 6.00 6.02 0.0M
2021-10-05 6.32 6.33 6.15 6.21 0.0M
2021-10-04 6.40 6.48 6.16 6.31 0.0M
2021-10-01 6.50 6.80 6.34 6.34 0.0M
2021-09-30 6.39 6.94 6.39 6.53 0.0M
2021-09-29 6.77 6.89 6.38 6.39 0.0M
2021-09-28 6.87 6.88 6.58 6.58 0.0M
2021-09-27 6.93 7.00 6.90 6.95 0.1M
2021-09-24 6.62 6.98 6.53 6.91 0.0M
2021-09-23 6.63 6.74 6.50 6.69 0.0M
2021-09-22 6.31 6.63 6.24 6.56 0.1M
2021-09-21 6.41 6.53 6.10 6.23 0.1M
2021-09-20 6.50 6.74 6.27 6.40 0.1M
2021-09-17 6.62 6.74 6.52 6.55 0.0M
2021-09-16 6.50 6.71 6.48 6.57 0.0M
2021-09-15 6.53 6.65 6.39 6.43 0.0M
2021-09-14 6.98 6.99 6.50 6.56 0.2M
2021-09-13 7.10 7.49 6.60 6.67 0.2M
2021-09-10 7.29 7.37 6.85 6.88 0.2M
2021-09-09 6.91 7.52 6.91 7.32 0.3M
2021-09-08 6.90 7.07 6.75 7.06 0.4M
2021-09-07 5.71 7.07 5.71 6.80 2.2M
2021-09-03 5.75 5.75 5.65 5.71 0.0M
2021-09-02 5.65 5.81 5.63 5.77 0.0M
2021-09-01 5.48 5.82 5.48 5.65 0.0M
2021-08-31 5.75 5.92 5.56 5.63 0.0M
2021-08-30 5.68 6.08 5.66 5.78 0.0M
2021-08-27 5.67 5.70 5.62 5.68 0.0M
2021-08-26 5.57 5.71 5.30 5.61 0.0M
2021-08-25 5.39 5.71 5.39 5.48 0.0M
2021-08-24 5.15 5.61 5.15 5.47 0.1M
2021-08-23 5.00 5.33 5.00 5.10 0.0M
2021-08-20 4.96 5.13 4.80 5.04 0.0M
2021-08-19 5.16 5.22 5.01 5.02 0.0M
2021-08-18 5.41 5.45 5.15 5.29 0.1M
2021-08-17 5.63 5.63 5.36 5.37 0.0M
2021-08-16 5.61 5.71 5.55 5.71 0.0M
2021-08-13 6.01 6.01 5.60 5.68 0.0M
2021-08-12 6.18 6.18 6.03 6.04 0.0M
2021-08-11 6.26 6.31 6.15 6.24 0.0M
2021-08-10 6.50 6.50 6.03 6.17 0.0M
2021-08-09 6.41 6.50 6.39 6.47 0.0M
2021-08-06 6.52 6.73 6.39 6.44 0.0M
2021-08-05 6.25 6.42 6.17 6.30 0.0M
2021-08-04 6.45 6.61 6.26 6.30 0.1M
2021-08-03 6.45 6.77 6.40 6.50 0.1M
2021-08-02 6.13 6.80 6.13 6.43 0.2M
2021-07-30 6.28 6.40 6.03 6.17 0.1M
2021-07-29 6.00 6.10 5.89 6.05 0.0M
2021-07-28 6.01 6.11 5.88 6.00 0.0M
2021-07-27 6.05 6.05 5.89 6.01 0.0M
2021-07-26 6.28 6.29 5.95 6.05 0.1M
2021-07-23 5.72 6.05 5.72 5.88 0.1M
2021-07-22 5.77 5.78 5.63 5.74 0.0M
2021-07-21 5.68 5.78 5.64 5.67 0.0M
2021-07-20 5.52 5.74 5.49 5.56 0.0M
2021-07-19 5.49 5.64 5.30 5.55 0.0M
2021-07-16 5.77 5.77 5.48 5.49 0.0M
2021-07-15 5.90 5.93 5.63 5.64 0.0M
2021-07-14 6.05 6.05 5.86 5.86 0.0M
2021-07-13 5.87 6.04 5.81 6.00 0.0M
2021-07-12 5.93 5.99 5.81 5.92 0.0M
2021-07-09 5.74 6.06 5.74 5.90 0.0M
2021-07-08 5.84 6.09 5.73 5.83 0.1M
2021-07-07 6.19 6.27 5.89 5.91 0.0M
2021-07-06 6.63 6.64 5.86 6.30 0.2M
2021-07-02 6.80 6.80 6.63 6.66 0.0M
2021-07-01 6.84 6.91 6.78 6.78 0.0M
2021-06-30 6.82 6.86 6.67 6.81 0.0M
2021-06-29 6.65 6.99 6.61 6.90 0.1M
2021-06-28 7.17 7.24 6.60 6.83 0.1M
2021-06-25 7.09 7.20 6.90 7.20 0.1M
2021-06-24 6.78 7.16 6.55 7.09 0.1M
2021-06-23 6.87 6.92 6.64 6.85 0.0M
2021-06-22 6.70 6.91 6.63 6.88 0.0M
2021-06-21 6.78 6.84 6.67 6.67 0.0M
2021-06-18 6.69 6.79 6.56 6.79 0.0M
2021-06-17 6.80 6.93 6.69 6.71 0.0M
2021-06-16 6.94 6.97 6.75 6.84 0.0M
2021-06-15 6.62 6.86 6.55 6.86 0.0M
2021-06-14 6.77 6.95 6.66 6.83 0.1M
2021-06-11 6.28 6.67 6.20 6.66 0.1M
2021-06-10 6.18 6.25 6.15 6.24 0.0M
2021-06-09 6.10 6.28 6.02 6.19 0.1M
2021-06-08 6.15 6.16 5.91 5.95 0.0M
2021-06-07 6.22 6.35 5.99 6.01 0.0M
2021-06-04 6.31 6.36 6.20 6.25 0.0M
2021-06-03 6.25 6.35 6.16 6.32 0.0M
2021-06-02 6.00 6.28 6.00 6.25 0.1M
2021-06-01 5.78 6.08 5.78 6.03 0.0M
2021-05-28 5.77 5.91 5.51 5.86 0.0M
2021-05-27 5.96 6.13 5.84 5.84 0.0M
2021-05-26 5.80 6.18 5.77 6.01 0.0M
2021-05-25 6.29 6.45 5.86 5.87 0.0M
2021-05-24 6.40 6.46 6.21 6.23 0.1M
2021-05-21 6.48 6.48 6.35 6.44 0.0M
2021-05-20 6.29 6.55 6.21 6.46 0.1M
2021-05-19 5.71 6.29 5.68 6.29 0.2M
2021-05-18 5.34 5.80 5.34 5.75 0.3M
2021-05-17 5.33 5.48 5.33 5.39 0.0M
2021-05-14 5.32 5.49 5.23 5.32 0.0M
2021-05-13 5.30 5.35 5.15 5.15 0.1M
2021-05-12 5.36 5.49 5.25 5.30 0.1M
2021-05-11 5.32 5.49 5.20 5.36 0.1M
2021-05-10 5.49 5.49 5.37 5.37 0.0M
2021-05-07 5.33 5.44 5.32 5.42 0.0M
2021-05-06 5.48 5.48 5.33 5.33 0.0M
2021-05-05 5.37 5.64 5.31 5.45 0.1M
2021-05-04 5.42 5.42 5.15 5.31 0.1M
2021-05-03 5.38 5.50 5.25 5.30 0.0M
2021-04-30 5.60 5.73 5.33 5.39 0.1M
2021-04-29 5.47 5.63 5.41 5.61 0.0M
2021-04-28 5.56 5.67 5.41 5.48 0.1M
2021-04-27 5.63 5.66 5.41 5.60 0.0M
2021-04-26 5.66 5.67 5.48 5.49 0.0M
2021-04-23 5.64 5.67 5.43 5.67 0.0M
2021-04-22 5.51 5.65 5.45 5.65 0.0M
2021-04-21 5.43 5.55 5.43 5.48 0.0M
2021-04-20 5.45 5.56 5.45 5.45 0.0M
2021-04-19 5.57 5.58 5.37 5.52 0.0M
2021-04-16 5.52 5.63 5.36 5.57 0.0M
2021-04-15 5.40 5.48 5.29 5.47 0.0M
2021-04-14 5.32 5.40 5.30 5.40 0.0M
2021-04-13 5.28 5.40 5.25 5.34 0.0M
2021-04-12 5.31 5.39 5.25 5.32 0.0M
2021-04-09 5.74 5.74 5.36 5.41 0.0M
2021-04-08 5.69 5.69 5.50 5.52 0.0M
2021-04-07 5.66 5.70 5.50 5.51 0.0M
2021-04-06 5.38 5.78 5.38 5.64 0.1M
2021-04-05 5.65 5.69 5.39 5.52 0.1M
2021-04-01 5.50 5.58 5.45 5.57 0.0M
2021-03-31 5.28 5.52 5.28 5.42 0.0M
2021-03-30 5.29 5.61 5.29 5.39 0.0M
2021-03-29 5.36 5.42 5.28 5.32 0.0M
2021-03-26 5.35 5.50 5.30 5.33 0.0M
2021-03-25 5.30 5.47 5.27 5.30 0.0M
2021-03-24 5.70 5.81 5.26 5.30 0.0M
2021-03-23 5.32 5.73 5.30 5.72 0.1M
2021-03-22 5.43 5.46 5.30 5.37 0.0M
2021-03-19 5.32 5.52 5.26 5.48 0.0M
2021-03-18 5.30 5.44 5.25 5.33 0.0M
2021-03-17 5.30 5.34 5.30 5.30 0.0M
2021-03-16 5.37 5.45 5.23 5.34 0.0M
2021-03-15 5.30 5.49 5.25 5.49 0.0M
2021-03-12 5.39 5.47 5.30 5.30 0.0M
2021-03-11 5.55 5.56 5.33 5.49 0.0M
2021-03-10 5.42 5.48 5.31 5.48 0.0M
2021-03-09 5.39 5.48 5.27 5.34 0.0M
2021-03-08 4.95 5.67 4.95 5.32 0.1M
2021-03-05 4.75 5.01 4.73 4.96 0.1M
2021-03-04 5.02 5.04 4.72 4.75 0.0M
2021-03-03 5.25 5.42 5.00 5.03 0.1M
2021-03-02 5.21 5.21 5.08 5.16 0.0M
2021-03-01 5.21 5.33 5.00 5.10 0.1M
2021-02-26 5.40 5.40 5.05 5.17 0.1M
2021-02-25 5.90 6.10 5.70 5.72 0.1M
2021-02-24 5.53 5.96 5.48 5.84 0.0M
2021-02-23 5.75 5.77 5.28 5.65 0.1M
2021-02-22 5.68 5.93 5.64 5.85 0.0M
2021-02-19 5.81 5.98 5.69 5.83 0.0M
2021-02-18 5.90 5.92 5.70 5.85 0.0M
2021-02-17 5.98 5.98 5.80 5.87 0.0M
2021-02-16 5.69 5.95 5.64 5.89 0.1M
2021-02-12 5.63 5.78 5.56 5.65 0.0M
2021-02-11 5.83 5.85 5.68 5.71 0.0M
2021-02-10 5.84 5.87 5.60 5.76 0.0M
2021-02-09 5.58 5.82 5.43 5.77 0.0M
2021-02-08 5.47 5.58 5.43 5.58 0.0M
2021-02-05 5.48 5.53 5.40 5.47 0.0M
2021-02-04 5.40 5.50 5.30 5.43 0.0M
2021-02-03 5.60 5.62 5.29 5.42 0.0M
2021-02-02 5.44 5.65 5.35 5.55 0.0M
2021-02-01 5.16 5.39 5.06 5.39 0.0M
2021-01-29 5.06 5.19 5.02 5.16 0.0M
2021-01-28 5.31 5.40 5.10 5.15 0.0M
2021-01-27 5.27 5.46 5.09 5.31 0.0M
2021-01-26 5.29 5.39 5.26 5.31 0.0M
2021-01-25 5.25 5.54 5.14 5.32 0.1M
2021-01-22 5.20 5.26 5.20 5.25 0.0M
2021-01-21 5.21 5.27 5.14 5.26 0.0M
2021-01-20 5.30 5.34 5.12 5.25 0.0M
2021-01-19 5.47 5.47 5.29 5.32 0.0M
2021-01-15 5.45 5.50 5.26 5.47 0.0M
2021-01-14 5.30 5.49 5.19 5.43 0.1M
2021-01-13 5.02 5.28 4.98 5.27 0.1M
2021-01-12 5.05 5.05 4.86 5.02 0.0M
2021-01-11 4.75 5.14 4.63 5.00 0.1M
2021-01-08 4.49 4.75 4.49 4.65 0.0M
2021-01-07 4.43 4.59 4.43 4.51 0.0M
2021-01-06 4.66 4.71 4.42 4.42 0.1M
2021-01-05 4.05 4.68 4.05 4.60 0.1M
2021-01-04 4.12 4.30 4.03 4.15 0.2M