Daktronics Inc (NQ: DAKT )

13.03 -0.25 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.731 4.909 4.731 4.890 525,662 +0.13(+2.80%)
Jun 29, 2009 4.820 4.820 4.572 4.757 387,365 -0.08(-1.71%)
Jun 26, 2009 4.718 4.845 4.566 4.839 902,778 +0.11(+2.28%)
Jun 25, 2009 4.642 4.750 4.566 4.731 438,880 +0.15(+3.19%)
Jun 24, 2009 4.585 4.687 4.496 4.585 425,329 +0.04(+0.98%)
Jun 23, 2009 4.712 4.712 4.528 4.541 354,993 -0.13(-2.72%)
Jun 22, 2009 4.776 4.807 4.623 4.668 375,738 -0.12(-2.52%)
Jun 19, 2009 4.928 5.004 4.776 4.788 381,237 -0.05(-1.05%)
Jun 18, 2009 4.871 4.966 4.814 4.839 554,007 -0.04(-0.78%)
Jun 17, 2009 4.661 4.896 4.617 4.877 408,228 +0.23(+4.92%)
Jun 16, 2009 4.731 4.776 4.636 4.649 527,498 -0.06(-1.35%)
Jun 15, 2009 4.845 4.845 4.668 4.712 463,968 -0.21(-4.26%)
Jun 12, 2009 4.909 4.928 4.833 4.922 190,458 -0.01(-0.26%)
Jun 11, 2009 4.960 5.112 4.852 4.934 516,743 +0.10(+2.10%)
Jun 10, 2009 4.915 4.941 4.763 4.833 578,578 -0.03(-0.65%)
Jun 09, 2009 4.680 4.960 4.649 4.865 591,615 +0.22(+4.79%)
Jun 08, 2009 4.547 4.725 4.528 4.642 617,145 +0.02(+0.41%)
Jun 05, 2009 4.687 4.763 4.604 4.623 845,816 +0.05(+1.04%)
Jun 04, 2009 4.488 4.594 4.469 4.576 699,830 +0.10(+2.24%)
Jun 03, 2009 4.826 4.851 4.406 4.475 1,566,906 -0.55(-10.97%)
Jun 02, 2009 4.889 5.265 4.782 5.027 2,401,690 -0.75(-13.02%)
Jun 01, 2009 5.578 5.798 5.516 5.779 761,962 +0.41(+7.58%)
May 29, 2009 5.321 5.403 5.133 5.372 368,993 +0.08(+1.54%)
May 28, 2009 5.434 5.491 5.196 5.290 273,387 -0.12(-2.20%)
May 27, 2009 5.679 5.704 5.390 5.409 273,401 -0.23(-4.00%)
May 26, 2009 5.227 5.754 5.184 5.635 406,428 +0.42(+8.05%)
May 22, 2009 5.265 5.359 5.215 5.215 214,790 -0.02(-0.36%)
May 21, 2009 5.591 5.591 5.221 5.234 383,481 -0.40(-7.12%)
May 20, 2009 5.484 5.723 5.484 5.635 262,415 +0.21(+3.81%)
May 19, 2009 5.359 5.578 5.347 5.428 348,627 +0.01(+0.12%)
May 18, 2009 5.472 5.484 5.303 5.422 925,830 +0.04(+0.70%)
May 15, 2009 5.278 5.597 5.278 5.384 424,629 +0.14(+2.63%)
May 14, 2009 5.246 5.441 5.152 5.246 375,272 +0.01(+0.12%)
May 13, 2009 5.604 5.641 5.115 5.240 353,820 -0.43(-7.52%)
May 12, 2009 5.823 5.823 5.491 5.666 274,512 -0.11(-1.95%)
May 11, 2009 5.829 5.835 5.622 5.779 267,369 +0.06(+1.10%)
May 08, 2009 5.535 5.911 5.491 5.716 566,634 +0.24(+4.47%)
May 07, 2009 6.049 6.111 5.434 5.472 476,486 -0.53(-8.78%)
May 06, 2009 6.117 6.136 5.923 5.998 527,080 -0.09(-1.54%)
May 05, 2009 6.074 6.193 5.986 6.092 400,890 +0.03(+0.41%)
May 04, 2009 5.923 6.092 5.616 6.067 523,360 +0.45(+8.04%)
May 01, 2009 5.672 5.929 5.535 5.616 352,014 -0.05(-0.89%)
Apr 30, 2009 5.792 5.917 5.641 5.666 610,204 -0.10(-1.74%)
Apr 29, 2009 5.491 5.798 5.484 5.766 306,237 +0.31(+5.75%)
Apr 28, 2009 5.365 5.635 5.354 5.453 331,212 -0.02(-0.34%)
Apr 27, 2009 5.503 5.629 5.296 5.472 428,156 +0.00(+0.00%)
Apr 24, 2009 5.390 5.535 5.328 5.472 374,853 +0.11(+2.11%)
Apr 23, 2009 5.365 5.459 5.202 5.359 621,783 -0.03(-0.47%)
Apr 22, 2009 5.177 5.459 5.146 5.384 378,272 +0.09(+1.78%)
Apr 21, 2009 4.764 5.290 4.764 5.290 502,929 +0.50(+10.33%)
Apr 20, 2009 5.090 5.171 4.663 4.795 341,212 -0.43(-8.16%)
Apr 17, 2009 5.115 5.284 5.014 5.221 447,740 +0.13(+2.46%)
Apr 16, 2009 4.870 5.115 4.745 5.096 408,320 +0.28(+5.72%)
Apr 15, 2009 4.770 5.002 4.695 4.820 503,336 +0.03(+0.65%)
Apr 14, 2009 4.989 4.989 4.676 4.789 601,868 -0.27(-5.33%)
Apr 13, 2009 5.453 5.453 4.864 5.058 355,515 -0.35(-6.49%)
Apr 09, 2009 4.958 5.409 4.864 5.409 507,104 +0.56(+11.64%)
Apr 08, 2009 4.902 5.071 4.726 4.845 650,442 -0.01(-0.13%)
Apr 07, 2009 4.745 4.964 4.588 4.851 851,226 +0.06(+1.18%)
Apr 06, 2009 4.870 4.945 4.651 4.795 434,563 -0.14(-2.80%)
Apr 03, 2009 4.626 5.083 4.601 4.933 533,590 +0.31(+6.78%)
Apr 02, 2009 4.225 4.789 4.218 4.619 899,948 +0.48(+11.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.