Data I/O Corporation DAIO
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$2,94+0,01 (+%0,34)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,91 | -%0,68 | $2,93 | $3,04 | $2,89 | 13,25K |
| 2026-09-30 | $2,93 | -%1,35 | $2,99 | $3,01 | $2,91 | 56,60K |
| 2026-09-29 | $2,97 | +%4,21 | $2,93 | $3,01 | $2,87 | 15,80K |
| 2026-09-28 | $2,85 | %0,00 | $3,02 | $3,02 | $2,84 | 10,20K |
| 2026-09-25 | $2,85 | -%1,04 | $2,94 | $3,00 | $2,85 | 8,40K |
| 2026-09-24 | $2,88 | +%0,70 | $2,94 | $2,94 | $2,83 | 9,00K |
| 2026-09-23 | $2,86 | -%0,69 | $2,86 | $2,94 | $2,84 | 6,80K |
| 2026-09-22 | $2,88 | -%0,69 | $2,93 | $2,95 | $2,85 | 15,40K |
| 2026-09-21 | $2,90 | +%3,20 | $2,92 | $3,04 | $2,85 | 29,20K |
| 2026-09-18 | $2,81 | -%0,71 | $2,81 | $2,94 | $2,79 | 28,70K |
| 2026-09-17 | $2,83 | +%1,07 | $2,79 | $3,00 | $2,79 | 30,30K |
| 2026-09-16 | $2,80 | +%1,08 | $2,81 | $2,84 | $2,76 | 49,60K |
| 2026-09-15 | $2,77 | +%0,36 | $2,76 | $2,81 | $2,74 | 11,70K |
| 2026-09-14 | $2,76 | -%0,36 | $2,76 | $2,81 | $2,74 | 33,80K |
| 2026-09-11 | $2,77 | +%2,21 | $2,80 | $2,87 | $2,77 | 5,00K |
| 2026-09-10 | $2,71 | -%2,52 | $2,79 | $2,85 | $2,71 | 10,20K |
| 2026-09-09 | $2,78 | -%0,71 | $2,77 | $2,91 | $2,77 | 19,90K |
| 2026-09-08 | $2,80 | -%1,41 | $2,86 | $2,88 | $2,76 | 27,00K |
| 2026-09-04 | $2,84 | %0,00 | $2,84 | $2,90 | $2,79 | 15,50K |
| 2026-09-03 | $2,84 | +%0,71 | $2,81 | $2,90 | $2,80 | 38,10K |
| 2026-09-02 | $2,82 | -%0,35 | $2,91 | $2,97 | $2,82 | 16,30K |
| 2026-09-01 | $2,83 | -%2,08 | $2,98 | $2,98 | $2,79 | 20,30K |
| 2026-08-31 | $2,89 | -%1,37 | $2,95 | $2,99 | $2,88 | 23,90K |
| 2026-08-28 | $2,93 | -%1,68 | $3,02 | $3,10 | $2,93 | 27,00K |
| 2026-08-27 | $2,98 | +%2,41 | $3,05 | $3,18 | $2,91 | 41,50K |
| 2026-08-26 | $2,91 | +%0,34 | $2,90 | $3,07 | $2,88 | 23,40K |
| 2026-08-25 | $2,90 | +%0,69 | $2,96 | $3,02 | $2,90 | 3,20K |
| 2026-08-24 | $2,88 | -%3,03 | $2,96 | $3,09 | $2,88 | 9,40K |
| 2026-08-21 | $2,97 | %0,00 | $2,96 | $3,02 | $2,90 | 48,90K |
| 2026-08-20 | $2,97 | +%3,12 | $2,90 | $3,21 | $2,90 | 15,40K |
| 2026-08-19 | $2,88 | -%3,68 | $2,99 | $3,01 | $2,88 | 18,50K |
| 2026-08-18 | $2,99 | -%3,86 | $3,08 | $3,20 | $2,98 | 136,90K |
| 2026-08-17 | $3,11 | -%1,58 | $3,15 | $3,17 | $3,10 | 34,30K |
| 2026-08-14 | $3,16 | -%1,86 | $3,24 | $3,29 | $3,16 | 18,70K |
| 2026-08-13 | $3,22 | +%7,33 | $3,13 | $3,30 | $3,05 | 59,20K |
| 2026-08-12 | $3,00 | +%2,74 | $2,97 | $3,13 | $2,91 | 116,50K |
| 2026-08-11 | $2,92 | +%1,04 | $3,03 | $3,23 | $2,82 | 71,60K |
| 2026-08-10 | $2,89 | -%3,02 | $2,88 | $2,99 | $2,83 | 50,30K |
| 2026-08-07 | $2,98 | -%0,33 | $2,99 | $3,17 | $2,96 | 34,10K |
| 2026-08-06 | $2,99 | -%0,33 | $2,95 | $3,12 | $2,94 | 5,20K |
| 2026-08-05 | $3,00 | -%1,32 | $3,04 | $3,13 | $2,95 | 11,20K |
| 2026-08-04 | $3,04 | +%2,70 | $2,87 | $3,10 | $2,87 | 74,20K |
| 2026-08-03 | $2,96 | +%4,23 | $2,92 | $3,14 | $2,82 | 40,70K |
| 2026-07-31 | $2,84 | -%2,74 | $2,92 | $2,94 | $2,84 | 49,70K |
| 2026-07-30 | $2,92 | -%1,68 | $3,18 | $3,18 | $2,88 | 75,00K |
| 2026-07-29 | $2,97 | -%3,26 | $3,02 | $3,02 | $2,92 | 50,80K |
| 2026-07-28 | $3,07 | +%0,33 | $3,05 | $3,10 | $2,89 | 57,60K |
| 2026-07-27 | $3,06 | -%1,92 | $3,12 | $3,25 | $2,98 | 51,90K |
| 2026-07-24 | $3,12 | -%0,64 | $3,14 | $3,25 | $3,09 | 44,30K |
| 2026-07-23 | $3,14 | -%1,87 | $3,20 | $3,21 | $3,14 | 37,60K |
| 2026-07-22 | $3,20 | +%0,31 | $3,20 | $3,29 | $3,15 | 23,20K |
| 2026-07-21 | $3,19 | -%1,24 | $3,27 | $3,35 | $3,19 | 52,30K |
| 2026-07-20 | $3,23 | -%3,58 | $3,35 | $3,40 | $3,21 | 20,70K |
| 2026-07-17 | $3,35 | +%0,90 | $3,25 | $3,44 | $3,25 | 26,50K |
| 2026-07-16 | $3,32 | -%3,49 | $3,46 | $3,47 | $3,30 | 20,70K |
| 2026-07-15 | $3,44 | +%1,18 | $3,43 | $3,57 | $3,32 | 27,50K |
| 2026-07-14 | $3,40 | +%1,80 | $3,32 | $3,51 | $3,32 | 40,70K |
| 2026-07-13 | $3,34 | -%5,11 | $3,56 | $3,67 | $3,31 | 32,40K |
| 2026-07-10 | $3,52 | -%3,30 | $3,60 | $3,72 | $3,52 | 72,80K |
| 2026-07-09 | $3,64 | +%4,60 | $3,51 | $3,75 | $3,51 | 68,60K |
| 2026-07-08 | $3,48 | -%4,13 | $3,57 | $3,65 | $3,46 | 53,40K |
| 2026-07-07 | $3,63 | -%1,89 | $3,66 | $3,80 | $3,62 | 29,60K |
| 2026-07-06 | $3,70 | -%1,60 | $3,81 | $3,94 | $3,63 | 56,00K |
| 2026-07-02 | $3,76 | -%3,09 | $3,86 | $4,00 | $3,76 | 67,50K |
| 2026-07-01 | $3,88 | -%1,52 | $3,89 | $3,98 | $3,83 | 45,40K |
| 2026-06-30 | $3,94 | -%0,76 | $4,01 | $4,05 | $3,92 | 44,60K |
| 2026-06-29 | $3,97 | +%5,59 | $3,82 | $4,14 | $3,80 | 88,40K |
| 2026-06-26 | $3,76 | +%1,08 | $3,72 | $3,80 | $3,66 | 30,20K |
| 2026-06-25 | $3,72 | -%0,27 | $3,81 | $3,81 | $3,66 | 26,60K |
| 2026-06-24 | $3,73 | -%3,12 | $3,81 | $3,90 | $3,66 | 26,80K |
| 2026-06-23 | $3,85 | +%4,05 | $3,55 | $3,95 | $3,55 | 32,80K |
| 2026-06-22 | $3,70 | -%0,27 | $3,70 | $3,83 | $3,60 | 57,10K |
| 2026-06-18 | $3,71 | -%3,64 | $3,82 | $3,93 | $3,60 | 174,40K |
| 2026-06-17 | $3,85 | -%0,77 | $3,88 | $3,96 | $3,70 | 141,50K |
| 2026-06-16 | $3,88 | -%3,72 | $4,06 | $4,08 | $3,81 | 83,30K |
| 2026-06-15 | $4,03 | %0,00 | $4,05 | $4,10 | $3,95 | 104,50K |
| 2026-06-12 | $4,03 | +%1,00 | $3,99 | $4,05 | $3,92 | 22,90K |
| 2026-06-11 | $3,99 | +%7,55 | $3,77 | $4,04 | $3,58 | 64,30K |
| 2026-06-10 | $3,71 | +%2,20 | $3,54 | $3,79 | $3,46 | 61,80K |
| 2026-06-09 | $3,63 | +%0,83 | $3,60 | $3,76 | $3,41 | 79,30K |
| 2026-06-08 | $3,60 | %0,00 | $3,60 | $3,66 | $3,53 | 35,50K |
| 2026-06-05 | $3,60 | -%8,40 | $3,84 | $3,85 | $3,56 | 87,80K |
| 2026-06-04 | $3,93 | -%3,68 | $4,00 | $4,14 | $3,80 | 51,30K |
| 2026-06-03 | $4,08 | -%1,92 | $4,15 | $4,15 | $3,92 | 99,80K |
| 2026-06-02 | $4,16 | -%2,35 | $4,25 | $4,30 | $4,03 | 60,80K |
| 2026-06-01 | $4,26 | +%0,71 | $4,30 | $4,40 | $3,93 | 344,10K |
| 2026-05-29 | $4,23 | -%0,47 | $4,22 | $4,49 | $4,06 | 420,50K |
| 2026-05-28 | $4,25 | +%33,23 | $3,22 | $4,44 | $3,21 | 889,90K |
| 2026-05-27 | $3,19 | +%1,27 | $3,18 | $3,27 | $3,11 | 56,80K |
| 2026-05-26 | $3,15 | -%0,94 | $3,13 | $3,20 | $3,07 | 43,60K |