Daktronics

DAKT
🏛️ usa →
20.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.95 5.05 4.95 5.05 0.3M
2021-12-30 5.00 5.08 4.96 4.99 0.2M
2021-12-29 5.04 5.09 4.99 5.02 0.2M
2021-12-28 5.04 5.07 4.95 5.04 0.4M
2021-12-27 5.06 5.07 4.99 5.07 0.2M
2021-12-23 4.99 5.14 4.99 5.08 0.2M
2021-12-22 4.99 5.02 4.93 5.00 0.2M
2021-12-21 4.98 5.05 4.95 4.99 0.2M
2021-12-20 4.88 5.01 4.83 4.97 0.3M
2021-12-17 4.97 5.11 4.92 4.97 0.4M
2021-12-16 5.07 5.10 4.97 4.97 0.2M
2021-12-15 5.08 5.15 5.01 5.03 0.4M
2021-12-14 5.19 5.24 5.10 5.11 0.2M
2021-12-13 5.29 5.38 5.18 5.20 0.2M
2021-12-10 5.30 5.35 5.18 5.30 0.3M
2021-12-09 5.17 5.38 5.13 5.30 0.4M
2021-12-08 4.91 5.23 4.87 5.16 0.7M
2021-12-07 4.87 5.02 4.86 4.95 0.4M
2021-12-06 4.55 4.90 4.55 4.80 0.7M
2021-12-03 4.77 4.78 4.56 4.56 0.4M
2021-12-02 4.71 4.82 4.65 4.74 0.3M
2021-12-01 5.03 5.03 4.69 4.69 0.5M
2021-11-30 4.82 5.01 4.77 4.88 0.4M
2021-11-29 4.92 5.06 4.77 4.82 0.4M
2021-11-26 4.80 4.85 4.68 4.77 0.2M
2021-11-24 4.91 5.03 4.91 4.97 0.2M
2021-11-23 4.99 5.05 4.90 4.93 0.3M
2021-11-22 4.99 5.08 4.96 4.99 0.3M
2021-11-19 4.91 5.07 4.91 4.99 0.4M
2021-11-18 5.04 5.04 4.92 4.93 0.4M
2021-11-17 5.11 5.18 4.98 5.02 0.8M
2021-11-16 5.26 5.32 5.10 5.10 0.7M
2021-11-15 5.17 5.35 5.09 5.21 8.1M
2021-11-12 5.17 5.25 5.09 5.13 0.7M
2021-11-11 5.13 5.27 5.13 5.17 0.6M
2021-11-10 5.08 5.25 5.00 5.12 2.0M
2021-11-09 6.00 6.00 5.80 5.89 0.1M
2021-11-08 5.93 6.00 5.80 5.97 0.1M
2021-11-05 5.75 5.95 5.75 5.92 0.1M
2021-11-04 5.72 5.85 5.62 5.71 0.1M
2021-11-03 5.47 5.80 5.47 5.70 0.2M
2021-11-02 5.57 5.65 5.44 5.50 0.2M
2021-11-01 5.55 5.68 5.48 5.58 0.1M
2021-10-29 5.64 5.68 5.54 5.55 0.1M
2021-10-28 5.62 5.70 5.60 5.66 0.1M
2021-10-27 5.62 5.67 5.43 5.62 0.1M
2021-10-26 5.60 5.69 5.54 5.65 0.1M
2021-10-25 5.54 5.60 5.48 5.58 0.1M
2021-10-22 5.45 5.59 5.44 5.54 0.1M
2021-10-21 5.56 5.59 5.43 5.48 0.1M
2021-10-20 5.54 5.58 5.49 5.56 0.0M
2021-10-19 5.49 5.58 5.43 5.53 0.1M
2021-10-18 5.46 5.54 5.44 5.48 0.1M
2021-10-15 5.56 5.56 5.42 5.45 0.1M
2021-10-14 5.52 5.60 5.47 5.49 0.1M
2021-10-13 5.51 5.53 5.43 5.47 0.1M
2021-10-12 5.57 5.58 5.46 5.52 0.1M
2021-10-11 5.68 5.74 5.55 5.57 0.0M
2021-10-08 5.67 5.72 5.52 5.66 0.1M
2021-10-07 5.49 5.68 5.49 5.66 0.1M
2021-10-06 5.48 5.54 5.40 5.48 0.1M
2021-10-05 5.49 5.67 5.40 5.55 0.1M
2021-10-04 5.55 5.55 5.42 5.49 0.1M
2021-10-01 5.45 5.59 5.37 5.53 0.1M
2021-09-30 5.55 5.57 5.43 5.43 0.1M
2021-09-29 5.60 5.64 5.48 5.52 0.1M
2021-09-28 5.59 5.65 5.52 5.56 0.1M
2021-09-27 5.59 5.73 5.58 5.60 0.2M
2021-09-24 5.45 5.61 5.41 5.59 0.1M
2021-09-23 5.45 5.56 5.43 5.48 0.1M
2021-09-22 5.32 5.57 5.31 5.44 0.1M
2021-09-21 5.45 5.46 5.27 5.28 0.1M
2021-09-20 5.30 5.54 5.22 5.43 0.3M
2021-09-17 5.49 5.49 5.33 5.40 0.7M
2021-09-16 5.61 5.61 5.45 5.47 0.1M
2021-09-15 5.52 5.65 5.46 5.63 0.2M
2021-09-14 5.54 5.58 5.50 5.55 0.1M
2021-09-13 5.56 5.71 5.50 5.51 0.1M
2021-09-10 5.56 5.59 5.54 5.55 0.1M
2021-09-09 5.59 5.62 5.53 5.54 0.1M
2021-09-08 5.65 5.65 5.55 5.63 0.1M
2021-09-07 5.63 5.72 5.53 5.68 0.2M
2021-09-03 5.64 5.75 5.62 5.63 0.1M
2021-09-02 5.82 5.82 5.64 5.66 0.4M
2021-09-01 6.04 6.08 5.73 5.82 0.2M
2021-08-31 6.08 6.26 6.08 6.09 0.1M
2021-08-30 6.32 6.32 6.03 6.09 0.1M
2021-08-27 6.03 6.31 6.02 6.28 0.1M
2021-08-26 5.95 6.08 5.91 6.03 0.1M
2021-08-25 6.06 6.13 5.98 5.98 0.1M
2021-08-24 6.04 6.10 6.01 6.03 0.1M
2021-08-23 6.02 6.06 5.95 6.05 0.1M
2021-08-20 5.80 6.02 5.80 5.94 0.1M
2021-08-19 5.83 5.89 5.76 5.85 0.1M
2021-08-18 5.91 6.06 5.90 5.90 0.1M
2021-08-17 6.26 6.26 5.84 5.93 0.1M
2021-08-16 6.04 6.17 6.01 6.05 0.1M
2021-08-13 6.19 6.20 6.04 6.04 0.2M
2021-08-12 6.28 6.28 6.12 6.17 0.1M
2021-08-11 6.13 6.28 5.99 6.25 0.1M
2021-08-10 5.95 6.24 5.91 6.10 0.2M
2021-08-09 5.99 6.02 5.90 5.96 0.1M
2021-08-06 6.07 6.13 5.80 5.98 0.3M
2021-08-05 6.03 6.14 6.03 6.06 0.0M
2021-08-04 6.05 6.10 6.00 6.03 0.1M
2021-08-03 6.12 6.17 6.05 6.11 0.1M
2021-08-02 6.18 6.24 6.07 6.10 0.1M
2021-07-30 6.12 6.19 6.10 6.11 0.1M
2021-07-29 6.14 6.21 6.09 6.16 0.1M
2021-07-28 6.07 6.19 6.01 6.10 0.1M
2021-07-27 6.14 6.15 6.00 6.08 0.0M
2021-07-26 6.06 6.26 6.06 6.19 0.1M
2021-07-23 6.09 6.16 6.05 6.06 0.1M
2021-07-22 6.29 6.29 6.06 6.09 0.1M
2021-07-21 6.19 6.42 6.19 6.30 0.1M
2021-07-20 6.07 6.31 6.04 6.17 0.1M
2021-07-19 6.01 6.16 5.90 6.03 0.2M
2021-07-16 6.26 6.28 6.13 6.13 0.1M
2021-07-15 6.15 6.24 6.09 6.20 0.1M
2021-07-14 6.31 6.37 6.16 6.21 0.1M
2021-07-13 6.40 6.42 6.26 6.29 0.1M
2021-07-12 6.32 6.43 6.26 6.42 0.1M
2021-07-09 6.27 6.39 6.27 6.30 0.1M
2021-07-08 6.15 6.33 6.15 6.25 0.2M
2021-07-07 6.25 6.39 6.17 6.20 0.2M
2021-07-06 6.41 6.47 6.21 6.23 0.2M
2021-07-02 6.63 6.63 6.40 6.43 0.1M
2021-07-01 6.60 6.70 6.59 6.60 0.1M
2021-06-30 6.56 6.66 6.51 6.59 0.1M
2021-06-29 6.55 6.73 6.46 6.58 0.1M
2021-06-28 6.46 6.53 6.39 6.50 0.2M
2021-06-25 6.63 6.68 6.37 6.42 0.5M
2021-06-24 6.61 6.71 6.57 6.63 0.1M
2021-06-23 6.56 6.66 6.54 6.57 0.1M
2021-06-22 6.57 6.69 6.48 6.57 0.2M
2021-06-21 6.51 6.73 6.40 6.59 0.2M
2021-06-18 6.64 6.79 6.37 6.45 0.4M
2021-06-17 6.90 7.01 6.67 6.77 0.3M
2021-06-16 6.91 7.03 6.85 6.89 0.2M
2021-06-15 6.86 6.96 6.81 6.96 0.1M
2021-06-14 6.80 6.97 6.79 6.86 0.1M
2021-06-11 6.99 7.00 6.70 6.80 0.2M
2021-06-10 7.21 7.23 6.91 6.93 0.2M
2021-06-09 6.85 7.22 6.80 7.20 0.3M
2021-06-08 6.69 6.94 6.69 6.86 0.2M
2021-06-07 6.89 6.95 6.63 6.69 0.1M
2021-06-04 7.06 7.06 6.84 6.85 0.1M
2021-06-03 6.91 7.06 6.86 7.01 0.2M
2021-06-02 6.89 6.94 6.83 6.92 0.1M
2021-06-01 6.78 6.92 6.73 6.88 0.1M
2021-05-28 6.72 6.79 6.67 6.76 0.1M
2021-05-27 6.74 6.88 6.66 6.69 0.3M
2021-05-26 6.51 6.70 6.48 6.67 0.1M
2021-05-25 6.75 6.83 6.49 6.51 0.1M
2021-05-24 6.72 6.74 6.61 6.73 0.1M
2021-05-21 6.67 6.74 6.60 6.72 0.1M
2021-05-20 6.52 6.70 6.48 6.61 0.1M
2021-05-19 6.44 6.57 6.36 6.52 0.1M
2021-05-18 6.57 6.61 6.50 6.50 0.1M
2021-05-17 6.47 6.62 6.46 6.59 0.1M
2021-05-14 6.41 6.49 6.35 6.47 0.1M
2021-05-13 6.24 6.38 6.23 6.35 0.1M
2021-05-12 6.26 6.34 6.20 6.23 0.1M
2021-05-11 6.30 6.35 6.22 6.32 0.1M
2021-05-10 6.76 6.76 6.38 6.41 0.1M
2021-05-07 6.42 6.51 6.42 6.49 0.4M
2021-05-06 6.42 6.48 6.34 6.45 0.1M
2021-05-05 6.32 6.47 6.25 6.43 0.1M
2021-05-04 6.28 6.32 6.22 6.28 0.3M
2021-05-03 6.20 6.35 6.18 6.33 0.2M
2021-04-30 6.11 6.22 6.09 6.17 0.2M
2021-04-29 6.23 6.25 6.11 6.18 0.1M
2021-04-28 6.32 6.32 6.15 6.22 0.1M
2021-04-27 6.35 6.42 6.26 6.30 0.1M
2021-04-26 6.10 6.40 6.06 6.35 0.2M
2021-04-23 6.11 6.18 6.06 6.09 0.1M
2021-04-22 6.35 6.35 6.08 6.11 0.2M
2021-04-21 6.32 6.43 6.26 6.35 0.1M
2021-04-20 6.27 6.34 6.12 6.30 0.2M
2021-04-19 6.36 6.57 6.25 6.29 0.1M
2021-04-16 6.46 6.57 6.31 6.41 0.1M
2021-04-15 6.47 6.53 6.28 6.52 0.1M
2021-04-14 6.32 6.44 6.27 6.41 0.1M
2021-04-13 6.27 6.38 6.18 6.35 0.2M
2021-04-12 6.35 6.35 6.25 6.31 0.1M
2021-04-09 6.45 6.51 6.30 6.38 0.1M
2021-04-08 6.38 6.58 6.32 6.49 0.2M
2021-04-07 6.50 6.59 6.32 6.36 0.2M
2021-04-06 6.45 6.69 6.39 6.56 0.3M
2021-04-05 6.48 6.53 6.36 6.42 0.2M
2021-04-01 6.32 6.43 6.25 6.43 0.1M
2021-03-31 6.29 6.38 6.25 6.27 0.6M
2021-03-30 6.00 6.30 5.97 6.27 0.2M
2021-03-29 6.18 6.35 6.00 6.00 0.3M
2021-03-26 6.03 6.22 6.00 6.19 0.1M
2021-03-25 5.90 6.09 5.85 5.95 0.2M
2021-03-24 6.08 6.26 5.92 5.92 0.3M
2021-03-23 6.22 6.34 6.08 6.08 0.4M
2021-03-22 6.26 6.57 6.22 6.34 0.4M
2021-03-19 6.53 6.94 6.45 6.54 0.6M
2021-03-18 6.91 6.94 6.57 6.57 0.3M
2021-03-17 6.99 7.08 6.76 6.88 0.3M
2021-03-16 7.20 7.20 6.85 7.03 0.2M
2021-03-15 7.20 7.22 7.00 7.22 0.2M
2021-03-12 6.83 7.23 6.74 7.14 0.3M
2021-03-11 6.82 7.05 6.68 6.79 0.5M
2021-03-10 6.51 6.85 6.45 6.83 0.4M
2021-03-09 6.58 6.82 6.44 6.49 0.5M
2021-03-08 6.40 6.60 6.19 6.58 0.9M
2021-03-05 5.97 6.40 5.93 6.39 0.5M
2021-03-04 5.90 6.21 5.81 5.92 0.7M
2021-03-03 5.82 6.09 5.73 5.83 0.5M
2021-03-02 5.49 5.84 5.46 5.75 0.2M
2021-03-01 5.52 5.63 5.42 5.56 0.2M
2021-02-26 5.43 5.56 5.33 5.41 0.1M
2021-02-25 5.44 5.57 5.35 5.40 0.1M
2021-02-24 5.38 5.56 5.32 5.54 0.2M
2021-02-23 5.38 5.46 5.25 5.35 0.1M
2021-02-22 5.32 5.50 5.32 5.40 0.2M
2021-02-19 5.42 5.44 5.27 5.33 0.2M
2021-02-18 5.43 5.47 5.35 5.42 0.1M
2021-02-17 5.45 5.50 5.39 5.44 0.1M
2021-02-16 5.43 5.53 5.32 5.48 0.2M
2021-02-12 5.49 5.49 5.35 5.38 0.1M
2021-02-11 5.44 5.58 5.37 5.48 0.2M
2021-02-10 5.50 5.59 5.40 5.45 0.1M
2021-02-09 5.31 5.51 5.24 5.46 0.2M
2021-02-08 5.28 5.31 5.18 5.27 0.2M
2021-02-05 5.17 5.30 5.14 5.22 0.2M
2021-02-04 4.97 5.12 4.96 5.11 0.1M
2021-02-03 4.93 5.00 4.92 4.95 0.1M
2021-02-02 5.08 5.10 4.90 4.93 0.2M
2021-02-01 4.84 5.01 4.78 4.99 0.2M
2021-01-29 4.86 4.95 4.80 4.80 0.3M
2021-01-28 5.03 5.03 4.77 4.86 0.3M
2021-01-27 4.97 5.17 4.91 5.02 0.2M
2021-01-26 5.29 5.29 4.99 5.12 0.4M
2021-01-25 5.19 5.32 5.14 5.30 0.1M
2021-01-22 5.12 5.26 5.07 5.23 0.2M
2021-01-21 5.21 5.23 5.07 5.15 0.2M
2021-01-20 5.25 5.28 5.12 5.18 0.1M
2021-01-19 5.31 5.40 5.18 5.21 0.2M
2021-01-15 5.23 5.37 5.20 5.31 0.1M
2021-01-14 5.25 5.39 5.22 5.28 0.1M
2021-01-13 5.11 5.25 5.04 5.20 0.2M
2021-01-12 5.23 5.25 5.11 5.14 0.1M
2021-01-11 5.16 5.25 5.09 5.21 0.2M
2021-01-08 5.35 5.35 5.13 5.22 0.2M
2021-01-07 5.23 5.33 5.19 5.31 0.2M
2021-01-06 4.91 5.25 4.91 5.20 0.4M
2021-01-05 4.80 4.90 4.79 4.82 0.2M
2021-01-04 4.68 4.82 4.64 4.81 0.2M