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 (%)
Jul 31, 2009 5.360 5.404 5.252 5.322 205,817 -0.08(-1.41%)
Jul 30, 2009 5.347 5.481 5.329 5.398 280,696 +0.13(+2.41%)
Jul 29, 2009 5.398 5.442 5.252 5.271 157,215 -0.17(-3.04%)
Jul 28, 2009 5.461 5.487 5.322 5.436 204,838 -0.09(-1.61%)
Jul 27, 2009 5.550 5.582 5.398 5.525 174,938 -0.03(-0.57%)
Jul 24, 2009 5.354 5.658 5.354 5.557 222,692 +0.13(+2.34%)
Jul 23, 2009 5.207 5.461 5.195 5.430 501,944 +0.19(+3.64%)
Jul 22, 2009 5.207 5.290 5.207 5.239 222,033 -0.01(-0.12%)
Jul 21, 2009 5.246 5.290 5.150 5.246 161,336 +0.01(+0.24%)
Jul 20, 2009 5.201 5.366 5.182 5.233 235,884 +0.06(+1.10%)
Jul 17, 2009 5.106 5.182 4.985 5.176 396,185 +0.08(+1.62%)
Jul 16, 2009 4.782 5.157 4.782 5.093 512,968 +0.30(+6.37%)
Jul 15, 2009 4.769 4.890 4.680 4.788 561,156 +0.10(+2.17%)
Jul 14, 2009 4.649 4.693 4.503 4.687 160,188 +0.03(+0.68%)
Jul 13, 2009 4.566 4.680 4.447 4.655 209,096 +0.08(+1.66%)
Jul 10, 2009 4.477 4.611 4.445 4.579 205,825 +0.09(+1.98%)
Jul 09, 2009 4.604 4.604 4.477 4.490 280,338 -0.10(-2.21%)
Jul 08, 2009 4.630 4.642 4.484 4.591 298,044 -0.03(-0.55%)
Jul 07, 2009 4.668 4.706 4.611 4.617 318,428 -0.06(-1.36%)
Jul 06, 2009 4.738 4.757 4.611 4.680 286,214 -0.08(-1.73%)
Jul 02, 2009 4.941 5.004 4.725 4.763 350,860 -0.27(-5.30%)
Jul 01, 2009 4.915 5.055 4.782 5.030 537,777 +0.14(+2.86%)
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 -0.01(-0.27%)
Jun 04, 2009 4.547 4.655 4.528 4.636 690,723 +0.10(+2.24%)
Jun 03, 2009 4.890 4.915 4.464 4.534 1,546,514 -0.56(-10.97%)
Jun 02, 2009 4.953 5.334 4.845 5.093 2,370,435 -0.76(-13.02%)
Jun 01, 2009 5.652 5.874 5.588 5.855 752,046 +0.41(+7.58%)
May 29, 2009 5.392 5.474 5.201 5.442 364,191 +0.08(+1.54%)
May 28, 2009 5.506 5.563 5.265 5.360 269,829 -0.12(-2.20%)
May 27, 2009 5.754 5.779 5.461 5.481 269,843 -0.23(-4.00%)
May 26, 2009 5.296 5.830 5.252 5.709 401,139 +0.43(+8.05%)
May 22, 2009 5.334 5.430 5.284 5.284 211,995 -0.02(-0.36%)
May 21, 2009 5.665 5.665 5.290 5.303 378,490 -0.41(-7.12%)
May 20, 2009 5.557 5.798 5.557 5.709 259,000 +0.21(+3.81%)
May 19, 2009 5.430 5.652 5.417 5.500 344,090 +0.01(+0.12%)
May 18, 2009 5.544 5.557 5.373 5.493 913,781 +0.04(+0.70%)
May 15, 2009 5.347 5.671 5.347 5.455 419,103 +0.14(+2.63%)
May 14, 2009 5.315 5.512 5.220 5.315 370,389 +0.01(+0.12%)
May 13, 2009 5.677 5.716 5.182 5.309 349,216 -0.43(-7.52%)
May 12, 2009 5.900 5.900 5.563 5.741 270,939 -0.11(-1.95%)
May 11, 2009 5.906 5.912 5.696 5.855 263,889 +0.06(+1.10%)
May 08, 2009 5.608 5.989 5.563 5.792 559,260 +0.25(+4.47%)
May 07, 2009 6.128 6.192 5.506 5.544 470,285 -0.53(-8.78%)
May 06, 2009 6.198 6.217 6.001 6.077 520,221 -0.10(-1.54%)
May 05, 2009 6.154 6.274 6.065 6.173 395,673 +0.03(+0.41%)
May 04, 2009 6.001 6.173 5.690 6.147 516,549 +0.46(+8.04%)
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.