Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daktronics Inc (NQ: DAKT )

9.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.576 5.633 5.430 5.481 274,690 -0.06(-1.15%)
Jan 29, 2009 5.798 5.963 5.525 5.544 196,410 -0.33(-5.62%)
Jan 28, 2009 5.830 5.970 5.773 5.874 224,491 +0.15(+2.55%)
Jan 27, 2009 5.582 5.779 5.582 5.728 301,475 +0.17(+2.97%)
Jan 26, 2009 5.684 5.811 5.474 5.563 286,624 -0.14(-2.45%)
Jan 23, 2009 5.461 5.811 5.436 5.703 321,366 +0.15(+2.75%)
Jan 22, 2009 6.027 6.027 5.512 5.550 287,080 -0.58(-9.52%)
Jan 21, 2009 5.766 6.166 5.716 6.135 358,857 +0.42(+7.33%)
Jan 20, 2009 5.944 5.996 5.716 5.716 572,664 -0.23(-3.95%)
Jan 16, 2009 5.995 6.268 5.919 5.950 600,071 -0.05(-0.85%)
Jan 15, 2009 5.970 6.243 5.830 6.001 549,367 +0.04(+0.75%)
Jan 14, 2009 6.103 6.125 5.887 5.957 642,462 -0.24(-3.89%)
Jan 13, 2009 6.001 6.249 5.931 6.198 258,688 +0.17(+2.74%)
Jan 12, 2009 6.027 6.084 5.957 6.033 435,065 -0.02(-0.31%)
Jan 09, 2009 6.389 6.471 6.027 6.052 370,741 -0.36(-5.55%)
Jan 08, 2009 6.312 6.459 6.312 6.408 335,195 +0.10(+1.51%)
Jan 07, 2009 6.662 6.763 6.281 6.312 596,504 -0.41(-6.05%)
Jan 06, 2009 6.351 6.763 6.344 6.719 337,448 +0.39(+6.22%)
Jan 05, 2009 6.293 6.401 6.090 6.325 325,117 +0.08(+1.22%)
Jan 02, 2009 5.931 6.312 5.843 6.249 275,169 +0.30(+5.13%)
Dec 31, 2008 5.798 6.179 5.709 5.944 705,894 +0.20(+3.54%)
Dec 30, 2008 5.639 5.754 5.538 5.741 410,376 +0.08(+1.46%)
Dec 29, 2008 5.627 5.754 5.506 5.658 483,750 +0.01(+0.11%)
Dec 26, 2008 5.595 5.665 5.430 5.652 163,590 +0.10(+1.71%)
Dec 24, 2008 5.792 5.830 5.430 5.557 511,142 -0.24(-4.16%)
Dec 23, 2008 5.862 5.989 5.687 5.798 400,369 -0.03(-0.44%)
Dec 22, 2008 5.817 5.982 5.582 5.823 326,023 +0.03(+0.55%)
Dec 19, 2008 5.950 6.344 5.677 5.792 818,398 -0.03(-0.44%)
Dec 18, 2008 5.823 5.938 5.735 5.817 491,509 -0.07(-1.19%)
Dec 17, 2008 5.525 6.116 5.506 5.887 433,810 +0.29(+5.22%)
Dec 16, 2008 5.328 5.722 5.214 5.595 664,375 +0.37(+7.05%)
Dec 15, 2008 5.754 5.900 5.176 5.227 375,001 -0.49(-8.56%)
Dec 12, 2008 5.506 5.785 5.481 5.716 393,032 +0.03(+0.45%)
Dec 11, 2008 5.811 6.071 5.614 5.690 562,515 -0.18(-3.14%)
Dec 10, 2008 5.906 6.033 5.773 5.874 252,927 +0.04(+0.76%)
Dec 09, 2008 5.735 6.325 5.716 5.830 468,282 +0.07(+1.21%)
Dec 08, 2008 5.868 5.938 5.652 5.760 424,412 +0.01(+0.11%)
Dec 05, 2008 5.176 5.779 5.150 5.754 570,541 +0.49(+9.29%)
Dec 04, 2008 5.392 5.690 5.150 5.265 309,317 -0.18(-3.38%)
Dec 03, 2008 5.214 5.639 5.125 5.449 463,272 -0.11(-2.05%)
Dec 02, 2008 5.366 5.614 5.176 5.563 501,472 +0.33(+6.31%)
Dec 01, 2008 5.716 5.855 5.214 5.233 572,901 -0.55(-9.55%)
Nov 28, 2008 5.722 5.881 5.417 5.785 333,910 -0.01(-0.11%)
Nov 26, 2008 5.080 5.804 5.017 5.792 897,529 +0.65(+12.59%)
Nov 25, 2008 5.398 5.525 4.668 5.144 2,205,845 +0.85(+19.82%)
Nov 24, 2008 4.014 4.439 3.956 4.293 922,378 +0.34(+8.51%)
Nov 21, 2008 4.109 4.109 3.613 3.956 634,028 -0.08(-1.89%)
Nov 20, 2008 4.115 4.166 4.001 4.033 1,031,928 -0.11(-2.61%)
Nov 19, 2008 4.160 4.217 4.115 4.141 1,618,258 -0.03(-0.61%)
Nov 18, 2008 4.414 4.585 4.071 4.166 1,435,268 -0.25(-5.61%)
Nov 17, 2008 4.922 5.131 4.410 4.414 977,379 -0.57(-11.46%)
Nov 14, 2008 5.404 5.500 4.972 4.985 426,496 -0.41(-7.65%)
Nov 13, 2008 5.036 5.455 4.712 5.398 642,834 +0.32(+6.38%)
Nov 12, 2008 5.188 5.201 4.979 5.074 740,137 -0.13(-2.56%)
Nov 11, 2008 5.601 5.601 4.966 5.207 1,070,530 -0.43(-7.66%)
Nov 10, 2008 5.887 5.906 5.512 5.639 598,339 -0.17(-2.84%)
Nov 07, 2008 5.614 5.855 5.614 5.804 781,952 +0.18(+3.28%)
Nov 06, 2008 6.363 6.522 5.557 5.620 2,450,148 -0.81(-12.55%)
Nov 05, 2008 6.624 6.789 6.376 6.427 418,167 -0.28(-4.17%)
Nov 04, 2008 6.528 6.744 6.471 6.706 525,077 +0.29(+4.55%)
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.