Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	10.85	11.19	10.66	11.12	595,294	+0.23(+2.11%)
May 08, 2024	10.50	10.90	10.49	10.89	391,418	+0.38(+3.62%)
May 07, 2024	10.57	10.78	10.50	10.51	376,315	-0.01(-0.10%)
May 06, 2024	10.43	10.57	10.38	10.52	232,099	+0.17(+1.64%)
May 03, 2024	10.19	10.51	10.18	10.35	460,831	+0.23(+2.27%)
May 02, 2024	9.740	10.13	9.652	10.12	326,255	+0.50(+5.20%)
May 01, 2024	9.500	9.780	9.445	9.620	369,146	+0.17(+1.80%)
Apr 30, 2024	9.490	9.555	9.388	9.450	276,278	-0.12(-1.25%)
Apr 29, 2024	9.330	9.600	9.330	9.570	303,327	+0.28(+3.01%)
Apr 26, 2024	9.340	9.370	9.225	9.290	209,681	+0.00(+0.00%)
Apr 25, 2024	9.410	9.496	9.215	9.290	269,544	-0.26(-2.72%)
Apr 24, 2024	9.330	9.550	9.250	9.550	269,295	+0.26(+2.80%)
Apr 23, 2024	9.160	9.300	9.100	9.290	151,958	+0.18(+1.98%)
Apr 22, 2024	9.190	9.200	8.930	9.110	277,731	-0.03(-0.33%)
Apr 19, 2024	9.170	9.360	9.015	9.140	334,962	-0.08(-0.87%)
Apr 18, 2024	8.990	9.310	8.960	9.220	495,585	+0.26(+2.90%)
Apr 17, 2024	9.110	9.210	8.885	8.960	376,081	-0.10(-1.10%)
Apr 16, 2024	8.850	9.115	8.810	9.060	374,554	+0.15(+1.68%)
Apr 15, 2024	9.490	9.570	8.900	8.910	360,115	-0.57(-6.01%)
Apr 12, 2024	9.670	9.670	9.230	9.480	438,172	-0.22(-2.27%)
Apr 11, 2024	9.650	9.776	9.630	9.700	262,652	+0.05(+0.52%)
Apr 10, 2024	9.800	9.940	9.620	9.650	476,598	-0.27(-2.72%)
Apr 09, 2024	10.32	10.32	9.860	9.920	330,797	-0.33(-3.22%)
Apr 08, 2024	10.30	10.31	10.23	10.25	367,179	-0.03(-0.29%)
Apr 05, 2024	10.04	10.30	10.04	10.28	471,784	+0.24(+2.39%)
Apr 04, 2024	10.11	10.36	9.875	10.04	393,130	+0.04(+0.40%)
Apr 03, 2024	9.880	10.13	9.880	10.00	448,611	+0.04(+0.40%)
Apr 02, 2024	9.940	10.06	9.820	9.960	365,730	-0.06(-0.60%)
Apr 01, 2024	9.820	10.14	9.790	10.02	345,091	+0.06(+0.60%)
Mar 28, 2024	9.820	9.990	9.780	9.960	433,843	+0.13(+1.32%)
Mar 27, 2024	9.610	9.850	9.505	9.830	370,166	+0.26(+2.72%)
Mar 26, 2024	9.630	10.02	9.570	9.570	506,991	+0.04(+0.42%)
Mar 25, 2024	9.390	9.550	9.350	9.530	385,736	+0.14(+1.49%)
Mar 22, 2024	9.560	9.600	9.280	9.390	430,658	-0.16(-1.68%)
Mar 21, 2024	9.400	9.680	9.390	9.550	456,621	+0.15(+1.60%)
Mar 20, 2024	9.270	9.420	9.160	9.400	458,573	+0.16(+1.73%)
Mar 19, 2024	9.290	9.300	9.010	9.240	469,388	-0.09(-0.96%)
Mar 18, 2024	9.260	9.440	9.250	9.330	385,866	+0.07(+0.76%)
Mar 15, 2024	9.260	9.520	9.240	9.260	743,981	-0.05(-0.54%)
Mar 14, 2024	9.260	9.330	9.185	9.310	437,395	+0.01(+0.11%)
Mar 13, 2024	9.270	9.560	9.165	9.300	491,584	+0.04(+0.43%)
Mar 12, 2024	8.970	9.330	8.945	9.260	745,116	+0.29(+3.23%)
Mar 11, 2024	8.730	9.005	8.690	8.970	499,950	+0.25(+2.87%)
Mar 08, 2024	8.880	8.970	8.620	8.720	681,492	-0.13(-1.47%)
Mar 07, 2024	8.810	8.907	8.680	8.850	419,101	+0.04(+0.45%)
Mar 06, 2024	8.760	8.990	8.660	8.810	505,969	+0.02(+0.23%)
Mar 05, 2024	8.740	8.940	8.685	8.790	524,660	+0.00(+0.00%)
Mar 04, 2024	8.780	8.980	8.675	8.790	626,588	+0.01(+0.11%)
Mar 01, 2024	8.720	9.025	8.690	8.780	601,877	+0.10(+1.15%)
Feb 29, 2024	8.900	9.440	8.550	8.680	1,282,490	-0.12(-1.36%)
Feb 28, 2024	7.550	9.250	7.382	8.800	1,834,294	+0.67(+8.24%)
Feb 27, 2024	8.500	8.640	8.120	8.130	1,081,346	-0.35(-4.13%)
Feb 26, 2024	8.340	8.590	8.310	8.480	844,345	+0.18(+2.17%)
Feb 23, 2024	8.010	8.350	8.010	8.300	710,371	+0.29(+3.62%)
Feb 22, 2024	7.900	8.075	7.750	8.010	624,921	+0.16(+2.04%)
Feb 21, 2024	7.580	7.890	7.500	7.850	467,986	+0.27(+3.56%)
Feb 20, 2024	7.670	7.700	7.495	7.580	509,905	-0.13(-1.69%)
Feb 16, 2024	7.840	7.920	7.685	7.710	467,262	-0.08(-1.03%)
Feb 15, 2024	7.680	7.790	7.495	7.790	460,223	+0.15(+1.96%)
Feb 14, 2024	7.470	7.650	7.320	7.640	493,768	+0.21(+2.90%)
Feb 13, 2024	7.600	7.675	7.395	7.425	436,255	-0.38(-4.93%)
Feb 12, 2024	7.590	7.900	7.590	7.810	377,745	+0.21(+2.76%)
Feb 09, 2024	7.510	7.639	7.460	7.600	413,635	+0.08(+1.06%)
Feb 08, 2024	7.360	7.600	7.360	7.520	473,642	+0.17(+2.31%)
Feb 07, 2024	7.290	7.450	7.200	7.350	469,235	+0.08(+1.10%)
Feb 06, 2024	7.540	7.540	7.200	7.270	426,198	-0.25(-3.32%)
Feb 05, 2024	7.580	7.600	7.400	7.520	524,814	-0.17(-2.21%)
Feb 02, 2024	7.800	7.812	7.610	7.690	305,535	-0.12(-1.54%)
Feb 01, 2024	7.640	7.840	7.640	7.810	276,325	+0.23(+3.03%)
Jan 31, 2024	7.960	7.960	7.580	7.580	472,815	-0.24(-3.07%)
Jan 30, 2024	7.940	7.960	7.725	7.820	264,688	-0.14(-1.76%)
Jan 29, 2024	8.080	8.135	7.875	7.960	477,958	-0.04(-0.50%)
Jan 26, 2024	8.260	8.350	7.920	8.000	442,553	-0.26(-3.15%)
Jan 25, 2024	8.000	8.270	8.000	8.260	468,068	+0.39(+4.96%)
Jan 24, 2024	7.740	7.880	7.680	7.870	563,527	+0.21(+2.74%)
Jan 23, 2024	7.520	7.820	7.480	7.660	543,366	+0.19(+2.54%)
Jan 22, 2024	7.660	7.750	7.390	7.470	1,052,989	-0.19(-2.48%)
Jan 19, 2024	8.110	8.150	7.580	7.660	1,121,709	-0.39(-4.84%)
Jan 18, 2024	7.850	8.070	7.730	8.050	499,834	+0.28(+3.60%)
Jan 17, 2024	7.810	7.860	7.650	7.770	412,563	-0.15(-1.89%)
Jan 16, 2024	8.040	8.089	7.880	7.920	416,631	-0.12(-1.49%)
Jan 12, 2024	8.180	8.349	8.000	8.040	411,071	-0.05(-0.62%)
Jan 11, 2024	8.010	8.155	7.915	8.090	928,853	+0.09(+1.12%)
Jan 10, 2024	7.880	8.110	7.810	8.000	751,210	+0.11(+1.39%)
Jan 09, 2024	7.940	8.060	7.880	7.890	688,333	-0.24(-2.95%)
Jan 08, 2024	7.930	8.130	7.900	8.130	516,152	+0.20(+2.52%)
Jan 05, 2024	7.900	7.990	7.750	7.930	726,315	-0.02(-0.25%)
Jan 04, 2024	8.610	8.700	7.950	7.950	693,784	-0.68(-7.88%)
Jan 03, 2024	8.550	8.912	8.540	8.630	667,186	+0.09(+1.05%)
Jan 02, 2024	8.360	8.790	8.260	8.540	1,040,806	+0.06(+0.71%)
Dec 29, 2023	8.440	8.610	8.360	8.480	1,043,928	+0.06(+0.71%)
Dec 28, 2023	8.410	8.440	8.250	8.420	387,627	+0.01(+0.12%)
Dec 27, 2023	8.680	8.715	8.370	8.410	502,654	-0.28(-3.22%)
Dec 26, 2023	8.580	8.726	8.510	8.690	433,246	+0.12(+1.40%)
Dec 22, 2023	8.680	8.740	8.460	8.570	689,803	-0.11(-1.27%)
Dec 21, 2023	8.690	8.860	8.630	8.680	396,237	+0.08(+0.93%)
Dec 20, 2023	8.560	8.855	8.548	8.600	457,571	-0.01(-0.12%)
Dec 19, 2023	8.430	8.625	8.390	8.610	546,676	+0.22(+2.62%)
Dec 18, 2023	8.480	8.570	8.350	8.390	626,062	-0.04(-0.47%)
Dec 15, 2023	8.520	8.520	8.280	8.430	1,082,293	+0.02(+0.24%)
Dec 14, 2023	8.480	8.660	8.230	8.410	1,017,812	-0.02(-0.24%)
Dec 13, 2023	8.210	8.595	8.180	8.430	740,170	+0.19(+2.31%)
Dec 12, 2023	8.300	8.420	8.120	8.240	686,178	-0.06(-0.72%)
Dec 11, 2023	8.390	8.500	8.285	8.300	880,112	-0.13(-1.54%)
Dec 08, 2023	8.440	8.800	8.370	8.430	997,680	-0.01(-0.12%)
Dec 07, 2023	8.570	8.570	8.262	8.440	901,661	-0.12(-1.40%)
Dec 06, 2023	8.800	8.850	7.940	8.560	1,218,532	-0.24(-2.73%)
Dec 05, 2023	9.030	10.03	8.750	8.800	2,170,866	-1.45(-14.15%)
Dec 04, 2023	10.88	10.93	10.18	10.25	1,033,995	-0.62(-5.70%)
Dec 01, 2023	10.43	10.96	10.28	10.87	657,731	+0.44(+4.22%)
Nov 30, 2023	10.91	10.91	10.10	10.43	883,238	-0.44(-4.05%)
Nov 29, 2023	11.35	11.45	10.85	10.87	546,033	-0.40(-3.55%)
Nov 28, 2023	11.77	11.77	11.23	11.27	624,956	-0.49(-4.17%)
Nov 27, 2023	12.17	12.37	11.74	11.76	693,103	-0.41(-3.37%)
Nov 24, 2023	11.93	12.23	11.88	12.17	284,585	+0.26(+2.18%)
Nov 22, 2023	11.81	12.01	11.75	11.91	525,454	+0.17(+1.45%)
Nov 21, 2023	11.41	11.75	11.27	11.74	628,582	+0.33(+2.89%)
Nov 20, 2023	11.30	11.45	11.25	11.41	550,652	+0.08(+0.71%)
Nov 17, 2023	11.00	11.46	10.96	11.33	581,892	+0.41(+3.75%)
Nov 16, 2023	11.01	11.06	10.81	10.92	340,792	-0.20(-1.80%)
Nov 15, 2023	11.00	11.67	10.81	11.12	823,005	+0.19(+1.74%)
Nov 14, 2023	10.15	10.93	10.12	10.93	687,898	+0.94(+9.41%)
Nov 13, 2023	10.39	10.39	9.860	9.990	392,017	-0.32(-3.10%)
Nov 10, 2023	9.900	10.42	9.760	10.31	779,568	+0.47(+4.78%)
Nov 09, 2023	10.00	10.00	9.720	9.840	255,639	-0.05(-0.51%)
Nov 08, 2023	9.620	9.940	9.570	9.890	309,659	+0.34(+3.56%)
Nov 07, 2023	9.650	9.665	9.400	9.550	219,378	-0.07(-0.73%)
Nov 06, 2023	9.650	9.990	9.508	9.620	441,254	+0.05(+0.52%)
Nov 03, 2023	9.580	9.690	9.282	9.570	289,124	+0.08(+0.84%)
Nov 02, 2023	9.690	9.820	9.420	9.490	226,905	-0.13(-1.35%)

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.

Daktronics Inc (NQ: DAKT )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Daktronics Inc (NQ: DAKT )

Historical Prices

Sections

Services

Daily Times Leader