Data I/O Corporation Common Stockのデータ

Data I/O Corporation Common Stockの基本情報

名前 Data I/O Corporation Common Stock
ティッカー DAIO
United States
上場年 1981.0
セクター Capital Goods

Data I/O Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.95 5.64 5.69 5.89 105400.0 5.89
2021-02-12 5.78 5.56 5.63 5.65 25900.0 5.65
2021-02-11 5.85 5.68 5.83 5.71 6800.0 5.71
2021-02-10 5.87 5.6 5.84 5.76 41400.0 5.76
2021-02-09 5.82 5.43 5.58 5.77 39600.0 5.77
2021-02-08 5.58 5.43 5.47 5.58 24100.0 5.58
2021-02-05 5.53 5.4 5.48 5.47 13200.0 5.47
2021-02-04 5.5 5.3 5.4 5.43 19300.0 5.43
2021-02-03 5.62 5.29 5.6 5.42 20200.0 5.42
2021-02-02 5.65 5.35 5.44 5.55 49200.0 5.55
2021-02-01 5.39 5.06 5.16 5.39 25600.0 5.39
2021-01-29 5.19 5.02 5.06 5.16 21000.0 5.16
2021-01-28 5.4 5.1 5.31 5.15 26300.0 5.15
2021-01-27 5.46 5.09 5.27 5.31 31300.0 5.31
2021-01-26 5.39 5.26 5.29 5.31 26400.0 5.31
2021-01-25 5.54 5.14 5.25 5.32 65500.0 5.32
2021-01-22 5.26 5.2 5.2 5.25 6900.0 5.25
2021-01-21 5.27 5.14 5.21 5.26 23300.0 5.26
2021-01-20 5.34 5.12 5.3 5.25 41700.0 5.25
2021-01-19 5.47 5.29 5.47 5.32 23900.0 5.32
2021-01-15 5.5 5.26 5.45 5.47 26000.0 5.47
2021-01-14 5.49 5.19 5.3 5.43 55200.0 5.43
2021-01-13 5.28 4.98 5.02 5.27 55900.0 5.27
2021-01-12 5.05 4.86 5.05 5.01 40200.0 5.01
2021-01-11 5.14 4.63 4.75 5.0 116600.0 5.0
2021-01-08 4.75 4.49 4.49 4.65 42100.0 4.65
2021-01-07 4.59 4.43 4.43 4.51 18200.0 4.51
2021-01-06 4.71 4.42 4.66 4.42 58300.0 4.42
2021-01-05 4.68 4.05 4.05 4.6 85700.0 4.6
2021-01-04 4.3 4.03 4.12 4.15 233600.0 4.15
2020-12-31 4.33 4.12 4.19 4.12 59600.0 4.12
2020-12-30 4.43 4.1 4.4 4.25 134700.0 4.25
2020-12-29 4.53 4.28 4.53 4.41 20500.0 4.41
2020-12-28 4.59 4.42 4.44 4.55 20500.0 4.55
2020-12-24 4.74 4.48 4.66 4.48 30800.0 4.48
2020-12-23 4.74 4.52 4.63 4.59 65700.0 4.59
2020-12-22 4.64 4.4 4.56 4.59 73900.0 4.59
2020-12-21 4.59 4.15 4.27 4.23 76400.0 4.23
2020-12-18 4.64 4.32 4.55 4.32 77300.0 4.32
2020-12-17 4.81 4.46 4.79 4.53 110700.0 4.53
2020-12-16 4.85 3.96 4.01 4.75 418000.0 4.75
2020-12-15 4.12 3.91 3.95 4.03 30000.0 4.03
2020-12-14 4.11 3.9 3.94 3.93 55600.0 3.93
2020-12-11 4.11 3.91 3.96 3.96 102400.0 3.96
2020-12-10 4.09 3.85 4.09 4.01 137600.0 4.01
2020-12-09 4.18 4.03 4.05 4.18 14400.0 4.18
2020-12-08 4.15 3.91 4.14 4.05 33400.0 4.05
2020-12-07 4.19 4.09 4.16 4.11 15000.0 4.11
2020-12-04 4.43 4.03 4.11 4.03 35700.0 4.03
2020-12-03 4.21 4.02 4.1 4.05 35900.0 4.05
2020-12-02 4.21 4.02 4.21 4.1 6600.0 4.1
2020-12-01 4.24 3.94 4.06 4.04 55900.0 4.04
2020-11-30 4.15 3.96 4.14 3.96 34800.0 3.96
2020-11-27 4.35 3.95 3.95 4.14 43000.0 4.14
2020-11-25 4.0 3.83 3.89 3.94 23000.0 3.94
2020-11-24 3.91 3.64 3.64 3.89 30400.0 3.89
2020-11-23 3.76 3.68 3.7 3.7 18500.0 3.7
2020-11-20 3.83 3.67 3.71 3.72 31600.0 3.72
2020-11-19 3.87 3.65 3.87 3.69 20200.0 3.69
2020-11-18 3.96 3.78 3.93 3.78 10700.0 3.78
2020-11-17 4.0 3.7 3.71 3.87 89800.0 3.87
2020-11-16 3.81 3.63 3.8 3.7 12200.0 3.7
2020-11-13 3.79 3.67 3.79 3.67 6100.0 3.67
2020-11-12 3.76 3.69 3.76 3.71 2300.0 3.71
2020-11-11 3.82 3.67 3.73 3.78 6400.0 3.78
2020-11-10 3.74 3.54 3.54 3.64 4200.0 3.64
2020-11-09 3.74 3.32 3.47 3.64 24900.0 3.64
2020-11-06 3.46 3.33 3.4 3.43 7900.0 3.43
2020-11-05 3.51 3.42 3.43 3.42 13400.0 3.42
2020-11-04 3.52 3.29 3.29 3.45 6400.0 3.45
2020-11-03 3.59 3.3 3.43 3.33 47800.0 3.33
2020-11-02 3.45 3.3 3.3 3.36 23700.0 3.36
2020-10-30 3.9 3.26 3.9 3.41 127800.0 3.41
2020-10-29 3.99 3.51 3.52 3.99 16400.0 3.99
2020-10-28 3.61 3.53 3.59 3.6 2300.0 3.6
2020-10-27 3.77 3.57 3.58 3.77 5100.0 3.77
2020-10-26 3.75 3.55 3.67 3.61 21300.0 3.61
2020-10-23 3.88 3.61 3.61 3.72 15700.0 3.72
2020-10-22 3.83 3.65 3.79 3.68 11800.0 3.68
2020-10-21 3.92 3.66 3.89 3.81 18200.0 3.81
2020-10-20 3.95 3.78 3.91 3.84 12600.0 3.84
2020-10-19 4.15 3.88 3.95 3.9 32300.0 3.9
2020-10-16 4.28 3.8 3.8 3.86 67600.0 3.86
2020-10-15 3.95 3.67 3.73 3.87 16900.0 3.87
2020-10-14 4.0 3.61 3.61 3.97 51700.0 3.97
2020-10-13 3.82 3.4 3.45 3.73 62100.0 3.73
2020-10-12 3.65 3.39 3.49 3.56 12900.0 3.56
2020-10-09 3.6 3.48 3.48 3.52 9500.0 3.52
2020-10-08 3.7 3.49 3.67 3.63 29100.0 3.63
2020-10-07 3.74 2.99 3.06 3.6 197900.0 3.6
2020-10-06 3.13 3.06 3.07 3.06 6500.0 3.06
2020-10-05 3.12 3.05 3.11 3.05 10600.0 3.05
2020-10-02 3.23 3.08 3.14 3.12 9800.0 3.12
2020-10-01 3.23 3.15 3.17 3.23 8100.0 3.23
2020-09-30 3.24 3.18 3.18 3.18 22600.0 3.18
2020-09-29 3.18 3.13 3.15 3.18 14000.0 3.18
2020-09-28 3.12 3.04 3.06 3.11 11400.0 3.11
2020-09-25 3.0 2.86 2.99 3.0 75600.0 3.0
2020-09-24 3.04 2.9 3.04 2.99 44700.0 2.99
2020-09-23 3.07 3.03 3.06 3.05 2900.0 3.05
2020-09-22 3.1 3.02 3.1 3.03 7300.0 3.03
2020-09-21 3.1 3.05 3.1 3.05 5700.0 3.05
2020-09-18 3.27 3.15 3.26 3.15 11900.0 3.15
2020-09-17 3.26 3.15 3.17 3.19 4700.0 3.19
2020-09-16 3.27 3.18 3.24 3.19 7700.0 3.19
2020-09-15 3.29 3.22 3.27 3.25 4900.0 3.25
2020-09-14 3.29 3.21 3.28 3.25 9800.0 3.25
2020-09-11 3.3 3.24 3.29 3.29 2900.0 3.29
2020-09-10 3.26 3.15 3.25 3.24 19400.0 3.24
2020-09-09 3.34 3.23 3.29 3.26 13100.0 3.26
2020-09-08 3.33 3.27 3.32 3.28 6600.0 3.28
2020-09-04 3.38 3.3 3.37 3.33 10200.0 3.33
2020-09-03 3.42 3.33 3.33 3.39 7800.0 3.39
2020-09-02 3.45 3.34 3.35 3.44 11900.0 3.44
2020-09-01 3.43 3.3 3.33 3.32 14900.0 3.32
2020-08-31 3.45 3.32 3.38 3.32 21900.0 3.32
2020-08-28 3.45 3.41 3.45 3.43 32200.0 3.43
2020-08-27 3.55 3.37 3.44 3.41 22200.0 3.41
2020-08-26 3.57 3.37 3.43 3.47 33000.0 3.47
2020-08-25 3.62 3.33 3.56 3.36 36600.0 3.36
2020-08-24 3.74 3.51 3.67 3.6 29100.0 3.6
2020-08-21 3.83 3.63 3.8 3.65 9300.0 3.65
2020-08-20 3.84 3.62 3.65 3.77 22700.0 3.77
2020-08-19 3.68 3.57 3.66 3.64 8700.0 3.64
2020-08-18 3.75 3.66 3.68 3.69 20100.0 3.69
2020-08-17 3.83 3.69 3.78 3.7 12000.0 3.7
2020-08-14 3.83 3.75 3.8 3.79 1400.0 3.79
2020-08-13 3.87 3.74 3.86 3.8 12700.0 3.8
2020-08-12 3.9 3.7 3.9 3.82 14900.0 3.82
2020-08-11 3.97 3.86 3.88 3.86 22300.0 3.86
2020-08-10 3.96 3.83 3.96 3.89 10100.0 3.89
2020-08-07 3.95 3.89 3.9 3.89 12500.0 3.89
2020-08-06 3.89 3.79 3.8 3.89 14000.0 3.89
2020-08-05 4.04 3.63 4.04 3.81 120900.0 3.81
2020-08-04 4.06 3.9 3.91 4.03 54700.0 4.03
2020-08-03 3.98 3.79 3.79 3.9 24300.0 3.9
2020-07-31 3.88 3.67 3.85 3.75 33100.0 3.75
2020-07-30 3.89 3.5 3.52 3.77 41000.0 3.77
2020-07-29 3.57 3.45 3.52 3.56 21000.0 3.56
2020-07-28 3.6 3.43 3.56 3.43 8000.0 3.43
2020-07-27 3.57 3.41 3.43 3.57 26200.0 3.57
2020-07-24 3.55 3.42 3.51 3.42 11400.0 3.42
2020-07-23 3.58 3.51 3.55 3.51 11500.0 3.51
2020-07-22 3.57 3.52 3.52 3.55 11600.0 3.55
2020-07-21 3.62 3.53 3.6 3.55 12900.0 3.55
2020-07-20 3.67 3.58 3.67 3.6 13400.0 3.6
2020-07-17 3.74 3.63 3.74 3.67 7200.0 3.67
2020-07-16 3.79 3.67 3.73 3.76 14900.0 3.76
2020-07-15 3.74 3.59 3.62 3.74 13900.0 3.74
2020-07-14 3.68 3.4 3.66 3.53 17900.0 3.53
2020-07-13 3.74 3.61 3.69 3.64 24600.0 3.64
2020-07-10 3.8 3.64 3.73 3.73 16000.0 3.73
2020-07-09 4.02 3.7 3.95 3.8 24800.0 3.8
2020-07-08 3.92 3.65 3.78 3.89 36900.0 3.89
2020-07-07 4.03 3.81 4.0 3.81 82300.0 3.81
2020-07-06 4.05 3.65 3.7 4.01 150800.0 4.01
2020-07-02 3.69 3.47 3.51 3.47 33800.0 3.47
2020-07-01 3.57 3.38 3.38 3.57 12400.0 3.57
2020-06-30 3.45 3.32 3.35 3.38 11100.0 3.38
2020-06-29 3.36 3.17 3.17 3.31 13400.0 3.31
2020-06-26 3.52 3.14 3.5 3.14 55500.0 3.14
2020-06-25 3.63 3.46 3.63 3.47 14000.0 3.47
2020-06-24 3.7 3.46 3.7 3.57 18600.0 3.57
2020-06-23 3.93 3.36 3.51 3.71 97400.0 3.71
2020-06-22 3.43 3.27 3.28 3.4 29400.0 3.4
2020-06-19 3.42 3.3 3.31 3.42 8100.0 3.42
2020-06-18 3.45 3.16 3.24 3.28 31800.0 3.28
2020-06-17 3.34 3.17 3.17 3.2 8600.0 3.2
2020-06-16 3.38 3.15 3.26 3.2 38900.0 3.2
2020-06-15 3.39 3.18 3.25 3.21 9000.0 3.21
2020-06-12 3.27 3.15 3.27 3.24 5600.0 3.24
2020-06-11 3.32 3.15 3.26 3.15 14200.0 3.15
2020-06-10 3.45 3.26 3.35 3.26 23700.0 3.26
2020-06-09 3.55 3.2 3.55 3.45 43900.0 3.45
2020-06-08 3.63 3.27 3.33 3.56 35000.0 3.56
2020-06-05 3.82 3.31 3.61 3.32 34500.0 3.32
2020-06-04 3.57 3.16 3.25 3.57 13000.0 3.57
2020-06-03 3.45 3.14 3.24 3.19 58000.0 3.19
2020-06-02 3.26 3.0 3.0 3.22 26200.0 3.22
2020-06-01 3.18 2.89 3.11 3.02 51100.0 3.02
2020-05-29 3.27 3.06 3.27 3.18 10300.0 3.18
2020-05-28 3.34 3.07 3.2 3.2 33500.0 3.2
2020-05-27 3.29 3.04 3.04 3.12 12300.0 3.12
2020-05-26 3.28 3.01 3.13 3.04 13200.0 3.04
2020-05-22 3.15 2.91 2.91 3.13 8800.0 3.13
2020-05-21 3.29 2.71 3.17 2.91 53600.0 2.91
2020-05-20 3.3 3.05 3.25 3.3 7000.0 3.3
2020-05-19 3.26 3.01 3.21 3.06 15900.0 3.06
2020-05-18 3.13 2.89 2.89 3.01 4100.0 3.01
2020-05-15 3.19 2.83 2.83 2.89 22900.0 2.89
2020-05-14 3.05 2.81 2.81 2.88 13300.0 2.88
2020-05-13 3.08 2.9 3.08 2.93 18600.0 2.93
2020-05-12 3.21 3.06 3.21 3.07 3000.0 3.07
2020-05-11 3.38 3.09 3.28 3.09 11500.0 3.09
2020-05-08 3.33 3.12 3.28 3.24 7800.0 3.24
2020-05-07 3.36 3.21 3.35 3.26 7200.0 3.26
2020-05-06 3.32 3.19 3.31 3.3 6900.0 3.3
2020-05-05 3.38 3.2 3.25 3.21 20700.0 3.21
2020-05-04 3.32 3.08 3.14 3.11 32300.0 3.11
2020-05-01 3.14 2.9 2.9 3.06 82600.0 3.06
2020-04-30 2.98 2.88 2.92 2.88 8300.0 2.88
2020-04-29 2.92 2.81 2.85 2.9 15000.0 2.9
2020-04-28 2.96 2.69 2.88 2.81 45400.0 2.81
2020-04-27 3.0 2.9 2.97 2.96 4400.0 2.96
2020-04-24 2.97 2.82 2.82 2.9 2000.0 2.9
2020-04-23 2.98 2.91 2.94 2.91 800.0 2.91
2020-04-22 2.93 2.77 2.87 2.86 2600.0 2.86
2020-04-21 2.9 2.78 2.88 2.81 38700.0 2.81
2020-04-20 3.13 2.91 3.02 2.98 3000.0 2.98
2020-04-17 3.13 2.84 3.0 3.03 22700.0 3.03
2020-04-16 3.14 2.95 3.11 2.98 41500.0 2.98
2020-04-15 3.17 3.07 3.14 3.14 4700.0 3.14
2020-04-14 3.34 3.09 3.28 3.2 7400.0 3.2
2020-04-13 3.28 3.13 3.21 3.19 5700.0 3.19
2020-04-09 3.28 2.94 2.97 3.25 30300.0 3.25
2020-04-08 2.97 2.84 2.88 2.97 24700.0 2.97
2020-04-07 2.9 2.83 2.84 2.9 4300.0 2.9
2020-04-06 2.96 2.81 2.81 2.82 2000.0 2.82
2020-04-03 2.9 2.79 2.89 2.85 6700.0 2.85
2020-04-02 2.98 2.86 2.89 2.9 6200.0 2.9
2020-04-01 2.87 2.78 2.79 2.78 800.0 2.78
2020-03-31 2.9 2.73 2.73 2.81 23100.0 2.81
2020-03-30 2.99 2.75 2.91 2.77 11600.0 2.77
2020-03-27 3.02 2.88 2.95 2.99 1900.0 2.99
2020-03-26 3.0 2.76 2.84 2.81 50200.0 2.81
2020-03-25 2.97 2.73 2.93 2.73 39800.0 2.73
2020-03-24 2.94 2.68 2.91 2.92 21500.0 2.92
2020-03-23 3.01 2.52 2.52 2.88 25400.0 2.88
2020-03-20 2.71 2.53 2.7 2.59 1800.0 2.59
2020-03-19 2.73 2.41 2.41 2.69 25600.0 2.69
2020-03-18 2.6 2.51 2.53 2.51 17900.0 2.51
2020-03-17 3.42 2.51 2.56 2.62 15500.0 2.62
2020-03-16 2.99 2.34 2.55 2.68 59600.0 2.68
2020-03-13 2.98 2.65 2.98 2.67 44400.0 2.67
2020-03-12 2.78 2.62 2.76 2.75 36200.0 2.75
2020-03-11 2.97 2.77 2.96 2.94 27000.0 2.94
2020-03-10 2.96 2.76 2.96 2.91 23600.0 2.91
2020-03-09 3.03 2.82 3.0 2.95 32900.0 2.95
2020-03-06 3.24 2.89 3.24 3.0 38900.0 3.0
2020-03-05 3.36 3.23 3.31 3.23 15500.0 3.23
2020-03-04 3.53 3.24 3.24 3.3 23400.0 3.3
2020-03-03 3.53 3.32 3.36 3.33 8900.0 3.33
2020-03-02 3.69 3.4 3.52 3.42 15200.0 3.42
2020-02-28 3.58 3.34 3.34 3.58 54900.0 3.58
2020-02-27 3.52 3.41 3.46 3.44 14100.0 3.44
2020-02-26 3.61 3.51 3.57 3.52 6000.0 3.52
2020-02-25 3.76 3.57 3.74 3.57 19600.0 3.57
2020-02-24 3.9 3.68 3.9 3.79 21300.0 3.79
2020-02-21 4.04 3.8 4.04 4.02 26200.0 4.02
2020-02-20 4.08 3.79 3.83 4.08 19300.0 4.08
2020-02-19 3.91 3.7 3.8 3.91 78500.0 3.91
2020-02-18 4.09 3.8 4.09 3.81 46100.0 3.81