XNAS
Datos históricos de Data I/O Corporation
Data I/O Corporation · DAIO
$2.91
▲ +0.01 (+0.34%)
Última operación · 10/10/2026, 18:17:22 UTC
- Variación en el periodo
- −4.59%
- Máximo
- US$4.49
- 29 de mayo de 2026
- Mínimo
- US$2.16
- 6 de abril de 2026
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.87 | 2.93 | 2.83 | 2.91 | +2.11% | 29,080 |
| 8 oct 2026 | 2.90 | 2.96 | 2.85 | 2.85 | −1.72% | 17,855.821 |
| 7 oct 2026 | 2.89 | 2.98 | 2.86 | 2.90 | −1.02% | 15,466.293 |
| 6 oct 2026 | 2.98 | 3.00 | 2.89 | 2.93 | +1.38% | 12,862.197 |
| 5 oct 2026 | 2.89 | 2.99 | 2.89 | 2.89 | −3.02% | 25,302.746 |
| 2 oct 2026 | 2.95 | 3.03 | 2.82 | 2.98 | +1.36% | 17,351.103 |
| 1 oct 2026 | 2.93 | 3.04 | 2.89 | 2.94 | +0.34% | 27,837.103 |
| 30 sep 2026 | 2.99 | 3.01 | 2.91 | 2.93 | −1.35% | 56,563.014 |
| 29 sep 2026 | 2.93 | 3.01 | 2.87 | 2.97 | +4.21% | 15,759.696 |
| 28 sep 2026 | 3.02 | 3.02 | 2.84 | 2.85 | 0.00% | 10,216.592 |
| 25 sep 2026 | 2.94 | 3.00 | 2.85 | 2.85 | −1.04% | 8,409.24 |
| 24 sep 2026 | 2.94 | 2.94 | 2.83 | 2.88 | +0.70% | 9,038.404 |
| 23 sep 2026 | 2.86 | 2.94 | 2.84 | 2.86 | −0.69% | 6,761.503 |
| 22 sep 2026 | 2.93 | 2.95 | 2.85 | 2.88 | −0.69% | 15,374.069 |
| 21 sep 2026 | 2.92 | 3.04 | 2.85 | 2.90 | +3.20% | 29,177.069 |
| 18 sep 2026 | 2.81 | 2.94 | 2.79 | 2.81 | −0.71% | 28,683.069 |
| 17 sep 2026 | 2.79 | 3.00 | 2.79 | 2.83 | +1.07% | 30,302.551 |
| 16 sep 2026 | 2.81 | 2.84 | 2.76 | 2.80 | +1.27% | 49,611.069 |
| 15 sep 2026 | 2.76 | 2.81 | 2.74 | 2.77 | +0.18% | 11,716.069 |
| 14 sep 2026 | 2.76 | 2.81 | 2.74 | 2.76 | −0.36% | 33,826.953 |
| 11 sep 2026 | 2.80 | 2.87 | 2.77 | 2.77 | +2.21% | 4,984.069 |
| 10 sep 2026 | 2.79 | 2.85 | 2.71 | 2.71 | −2.52% | 10,215.069 |
| 9 sep 2026 | 2.77 | 2.91 | 2.77 | 2.78 | −0.71% | 19,869.069 |
| 8 sep 2026 | 2.86 | 2.88 | 2.76 | 2.80 | −1.41% | 26,987.729 |
| 4 sep 2026 | 2.84 | 2.90 | 2.79 | 2.84 | 0.00% | 15,531.428 |
| 3 sep 2026 | 2.81 | 2.90 | 2.80 | 2.84 | +0.71% | 38,076.193 |
| 2 sep 2026 | 2.91 | 2.97 | 2.82 | 2.82 | −0.35% | 16,293.103 |
| 1 sep 2026 | 2.98 | 2.98 | 2.79 | 2.83 | −2.08% | 20,337.036 |
| 31 ago 2026 | 2.95 | 2.99 | 2.88 | 2.89 | −1.37% | 23,924.843 |
| 28 ago 2026 | 3.02 | 3.10 | 2.93 | 2.93 | −1.68% | 27,432.063 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.