Skip to main content

Daktronics Inc (NQ: DAKT )

9.960 +0.130 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 5.747 6.008 5.608 5.690 347,433 -0.05(-0.89%)
Apr 30, 2009 5.868 5.995 5.716 5.741 602,263 -0.10(-1.74%)
Apr 29, 2009 5.563 5.874 5.557 5.843 302,251 +0.32(+5.75%)
Apr 28, 2009 5.436 5.709 5.425 5.525 326,901 -0.02(-0.34%)
Apr 27, 2009 5.576 5.703 5.366 5.544 422,584 +0.00(+0.00%)
Apr 24, 2009 5.461 5.608 5.398 5.544 369,975 +0.11(+2.11%)
Apr 23, 2009 5.436 5.531 5.271 5.430 613,692 -0.03(-0.47%)
Apr 22, 2009 5.246 5.531 5.214 5.455 373,349 +0.10(+1.78%)
Apr 21, 2009 4.826 5.360 4.826 5.360 496,384 +0.50(+10.33%)
Apr 20, 2009 5.157 5.239 4.725 4.858 336,771 -0.43(-8.16%)
Apr 17, 2009 5.182 5.354 5.080 5.290 441,913 +0.13(+2.46%)
Apr 16, 2009 4.934 5.182 4.807 5.163 403,006 +0.28(+5.72%)
Apr 15, 2009 4.833 5.068 4.757 4.884 496,785 +0.03(+0.65%)
Apr 14, 2009 5.055 5.055 4.738 4.852 594,035 -0.27(-5.33%)
Apr 13, 2009 5.525 5.525 4.928 5.125 350,888 -0.36(-6.49%)
Apr 09, 2009 5.023 5.481 4.928 5.481 500,505 +0.57(+11.64%)
Apr 08, 2009 4.966 5.138 4.788 4.909 641,977 -0.01(-0.13%)
Apr 07, 2009 4.807 5.030 4.649 4.915 840,149 +0.06(+1.18%)
Apr 06, 2009 4.934 5.011 4.712 4.858 428,908 -0.14(-2.80%)
Apr 03, 2009 4.687 5.150 4.661 4.998 526,646 +0.32(+6.78%)
Apr 02, 2009 4.280 4.852 4.274 4.680 888,236 +0.48(+11.50%)
Apr 01, 2009 4.147 4.287 4.141 4.198 421,869 +0.04(+0.92%)
Mar 31, 2009 4.280 4.356 4.160 4.160 330,737 -0.06(-1.36%)
Mar 30, 2009 4.268 4.439 4.172 4.217 322,360 -0.20(-4.46%)
Mar 26, 2009 4.382 4.458 4.306 4.414 520,569 +0.07(+1.61%)
Mar 25, 2009 4.445 4.445 4.102 4.344 458,858 -0.06(-1.44%)
Mar 24, 2009 4.553 4.553 4.382 4.407 358,891 -0.19(-4.14%)
Mar 23, 2009 4.458 4.604 4.280 4.598 407,548 +0.30(+7.10%)
Mar 20, 2009 4.598 4.636 4.280 4.293 568,190 -0.26(-5.72%)
Mar 19, 2009 4.534 4.642 4.490 4.553 497,459 +0.11(+2.43%)
Mar 18, 2009 4.236 4.566 4.236 4.445 518,292 +0.05(+1.16%)
Mar 17, 2009 4.160 4.395 4.141 4.395 305,870 +0.22(+5.33%)
Mar 16, 2009 4.185 4.299 4.134 4.172 336,892 +0.01(+0.15%)
Mar 13, 2009 4.109 4.249 3.994 4.166 574,292 +0.11(+2.82%)
Mar 12, 2009 3.969 4.071 3.747 4.052 887,691 +0.15(+3.91%)
Mar 11, 2009 4.052 4.128 3.899 3.899 528,989 -0.14(-3.46%)
Mar 10, 2009 3.867 4.058 3.740 4.039 497,814 +0.24(+6.35%)
Mar 09, 2009 3.925 3.975 3.753 3.798 570,210 -0.18(-4.47%)
Mar 06, 2009 3.918 4.153 3.867 3.975 498,489 +0.07(+1.79%)
Mar 05, 2009 4.026 4.052 3.842 3.906 1,415,517 -0.20(-4.80%)
Mar 04, 2009 4.109 4.306 4.064 4.102 693,541 -0.06(-1.37%)
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.