FinData: Historical Data for NASDAQ, DAIO

Friday, 26 April 2024

Data I/O Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	2.710	2.770	2.650	2.650	8,300
13/10/22	2.710	2.750	2.700	2.750	2,400
12/10/22	2.720	2.770	2.720	2.730	3,800
11/10/22	2.710	2.770	2.670	2.680	9,200
10/10/22	2.760	2.800	2.750	2.770	17,900
07/10/22	3.050	3.050	2.790	2.790	4,100
06/10/22	2.865	2.960	2.865	2.930	2,100
05/10/22	2.910	3.010	2.910	3.010	2,800
04/10/22	2.970	3.010	2.880	2.880	5,400
03/10/22	2.850	2.990	2.850	2.855	7,400
30/09/22	2.810	2.890	2.767	2.790	10,400
29/09/22	2.860	2.940	2.760	2.830	4,100
28/09/22	2.760	3.020	2.760	3.010	14,400
26/09/22	2.960	2.990	2.910	2.960	13,600
23/09/22	2.960	3.030	2.910	3.030	5,000
22/09/22	3.030	3.030	2.960	2.970	3,900
21/09/22	3.020	3.100	3.020	3.050	1,800
20/09/22	3.150	3.150	3.040	3.080	7,100
19/09/22	3.210	3.230	3.127	3.200	2,500
16/09/22	3.210	3.290	3.210	3.290	2,700
15/09/22	3.210	3.300	3.158	3.250	3,900
14/09/22	3.200	3.265	3.200	3.210	4,400
13/09/22	3.240	3.350	3.220	3.280	8,300
12/09/22	3.180	3.370	3.180	3.240	5,400
09/09/22	3.260	3.330	3.170	3.330	4,100
08/09/22	3.270	3.270	3.200	3.235	3,500
07/09/22	3.260	3.350	3.260	3.270	1,700
06/09/22	3.350	3.350	3.260	3.270	6,500
02/09/22	3.380	3.380	3.280	3.290	2,000
01/09/22	3.355	3.355	3.280	3.295	19,900
31/08/22	3.480	3.490	3.360	3.490	10,900
30/08/22	3.490	3.490	3.370	3.390	3,900
29/08/22	3.270	3.500	3.270	3.480	133,400
26/08/22	3.420	3.420	3.300	3.330	9,700
25/08/22	3.360	3.430	3.360	3.410	5,800
24/08/22	3.522	3.522	3.480	3.490	5,300
23/08/22	3.350	3.500	3.350	3.470	14,600
22/08/22	3.450	3.499	3.350	3.360	25,100
19/08/22	3.450	3.600	3.280	3.280	38,800
18/08/22	3.540	3.670	3.320	3.400	127,300
17/08/22	3.440	3.657	3.440	3.555	12,900
16/08/22	3.440	3.470	3.390	3.390	5,900
15/08/22	3.555	3.555	3.440	3.470	4,800

Global Indices

No news available...

Currencies