Daktronics

DAKT
🏛️ usa →
20.92
Last Update: 2025-09-30
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
2023-12-29 8.44 8.61 8.36 8.48 1.0M
2023-12-28 8.41 8.44 8.25 8.42 0.4M
2023-12-27 8.68 8.72 8.37 8.41 0.5M
2023-12-26 8.58 8.73 8.51 8.69 0.4M
2023-12-22 8.68 8.74 8.46 8.57 0.7M
2023-12-21 8.69 8.86 8.63 8.68 0.4M
2023-12-20 8.56 8.86 8.55 8.60 0.5M
2023-12-19 8.43 8.63 8.39 8.61 0.5M
2023-12-18 8.48 8.57 8.35 8.39 0.6M
2023-12-15 8.52 8.52 8.28 8.43 1.1M
2023-12-14 8.48 8.66 8.23 8.41 1.0M
2023-12-13 8.21 8.60 8.18 8.43 0.7M
2023-12-12 8.30 8.42 8.12 8.24 0.7M
2023-12-11 8.39 8.50 8.29 8.30 0.9M
2023-12-08 8.44 8.80 8.37 8.43 1.0M
2023-12-07 8.57 8.57 8.26 8.44 0.9M
2023-12-06 8.80 8.85 7.94 8.56 1.2M
2023-12-05 9.03 10.03 8.75 8.80 2.2M
2023-12-04 10.88 10.93 10.18 10.25 1.0M
2023-12-01 10.43 10.97 10.28 10.87 0.7M
2023-11-30 10.91 10.91 10.10 10.43 0.9M
2023-11-29 11.35 11.45 10.85 10.87 0.5M
2023-11-28 11.77 11.77 11.23 11.27 0.6M
2023-11-27 12.17 12.42 11.74 11.76 0.7M
2023-11-24 11.93 12.23 11.88 12.17 0.3M
2023-11-22 11.81 12.01 11.75 11.91 0.5M
2023-11-21 11.41 11.75 11.27 11.74 0.6M
2023-11-20 11.30 11.45 11.25 11.41 0.6M
2023-11-17 11.00 11.46 10.96 11.33 0.6M
2023-11-16 11.01 11.06 10.81 10.92 0.3M
2023-11-15 11.00 11.67 10.81 11.12 0.8M
2023-11-14 10.15 10.93 10.12 10.93 0.7M
2023-11-13 10.39 10.39 9.86 9.99 0.4M
2023-11-10 9.90 10.42 9.76 10.31 0.8M
2023-11-09 10.00 10.00 9.72 9.84 0.3M
2023-11-08 9.62 9.94 9.57 9.89 0.3M
2023-11-07 9.65 9.67 9.40 9.55 0.2M
2023-11-06 9.65 9.99 9.51 9.62 0.4M
2023-11-03 9.58 9.69 9.28 9.57 0.3M
2023-11-02 9.69 9.82 9.42 9.49 0.2M
2023-11-01 9.72 9.72 9.30 9.62 0.3M
2023-10-31 9.54 10.00 9.20 9.62 0.8M
2023-10-30 9.80 10.15 9.53 9.65 0.8M
2023-10-27 9.66 9.74 9.45 9.69 0.3M
2023-10-26 9.80 9.84 9.27 9.53 0.5M
2023-10-25 9.20 9.86 9.15 9.79 0.7M
2023-10-24 9.08 9.43 9.08 9.26 0.3M
2023-10-23 9.06 9.17 8.83 8.96 0.4M
2023-10-20 9.06 9.15 8.84 9.07 0.3M
2023-10-19 9.20 9.20 8.87 9.01 0.3M
2023-10-18 9.60 9.60 9.18 9.26 0.2M
2023-10-17 9.42 9.65 9.36 9.60 0.3M
2023-10-16 9.13 9.44 9.09 9.43 0.4M
2023-10-13 9.39 9.46 9.01 9.02 0.2M
2023-10-12 9.55 9.55 9.27 9.36 0.3M
2023-10-11 9.40 9.64 9.40 9.44 0.3M
2023-10-10 9.29 9.65 9.29 9.39 0.4M
2023-10-09 9.12 9.30 8.93 9.21 0.3M
2023-10-06 8.82 9.39 8.81 9.16 0.4M
2023-10-05 8.82 8.88 8.65 8.84 0.4M
2023-10-04 8.78 8.93 8.74 8.86 0.5M
2023-10-03 8.90 8.90 8.61 8.68 0.4M
2023-10-02 8.97 9.15 8.91 8.92 0.5M
2023-09-29 9.15 9.20 8.88 8.92 0.4M
2023-09-28 9.08 9.42 8.99 9.09 0.5M
2023-09-27 8.79 9.25 8.79 9.06 0.7M
2023-09-26 8.75 8.92 8.72 8.75 0.3M
2023-09-25 8.75 8.94 8.60 8.92 0.3M
2023-09-22 9.00 9.13 8.81 8.83 0.3M
2023-09-21 8.82 8.97 8.64 8.95 0.3M
2023-09-20 9.12 9.28 8.94 8.97 0.3M
2023-09-19 9.03 9.15 8.88 9.08 0.2M
2023-09-18 9.02 9.21 8.91 9.03 0.4M
2023-09-15 9.30 9.40 8.70 8.92 0.9M
2023-09-14 9.49 9.69 9.16 9.30 0.4M
2023-09-13 9.85 9.85 9.11 9.38 0.7M
2023-09-12 9.90 10.27 9.80 9.82 0.9M
2023-09-11 9.10 9.85 9.10 9.85 1.1M
2023-09-08 8.99 9.13 8.81 9.06 0.4M
2023-09-07 9.00 9.10 8.54 9.00 0.7M
2023-09-06 9.36 9.97 8.59 8.89 2.3M
2023-09-05 8.09 8.44 7.98 8.38 0.5M
2023-09-01 8.40 8.48 8.07 8.10 0.3M
2023-08-31 8.45 8.55 8.25 8.36 0.3M
2023-08-30 8.44 8.60 8.37 8.46 0.4M
2023-08-29 8.53 8.69 8.41 8.54 0.4M
2023-08-28 8.50 8.70 8.34 8.55 0.4M
2023-08-25 8.30 8.43 8.15 8.41 0.4M
2023-08-24 8.24 8.29 8.10 8.25 0.4M
2023-08-23 8.11 8.31 8.11 8.20 0.3M
2023-08-22 8.17 8.24 8.09 8.19 0.2M
2023-08-21 8.04 8.15 7.88 8.09 0.3M
2023-08-18 7.62 8.08 7.44 8.04 0.2M
2023-08-17 7.94 7.99 7.68 7.84 0.3M
2023-08-16 8.12 8.23 7.88 7.93 0.3M
2023-08-15 8.11 8.32 8.06 8.13 0.3M
2023-08-14 7.97 8.17 7.90 8.11 0.3M
2023-08-11 7.86 8.02 7.81 7.95 0.3M
2023-08-10 7.88 7.99 7.78 7.83 0.3M
2023-08-09 7.79 7.90 7.68 7.84 0.3M
2023-08-08 7.78 7.82 7.61 7.78 0.3M
2023-08-07 7.61 7.78 7.45 7.77 0.3M
2023-08-04 7.50 7.70 7.45 7.54 0.2M
2023-08-03 7.32 7.53 7.29 7.49 0.2M
2023-08-02 7.27 7.54 7.27 7.34 0.3M
2023-08-01 7.19 7.37 7.12 7.35 0.3M
2023-07-31 7.07 7.20 7.02 7.19 0.2M
2023-07-28 7.07 7.24 7.01 7.02 0.3M
2023-07-27 6.91 7.08 6.91 7.03 0.2M
2023-07-26 6.83 6.91 6.74 6.90 0.1M
2023-07-25 6.83 6.93 6.78 6.86 0.1M
2023-07-24 6.99 7.12 6.68 6.77 0.4M
2023-07-21 6.64 7.03 6.64 6.97 0.6M
2023-07-20 6.58 6.68 6.46 6.62 0.3M
2023-07-19 6.69 6.69 6.50 6.58 0.3M
2023-07-18 6.70 6.95 6.53 6.60 0.5M
2023-07-17 6.44 6.87 6.44 6.71 0.7M
2023-07-14 6.79 6.97 6.33 6.42 0.7M
2023-07-13 7.46 7.51 6.49 6.80 1.1M
2023-07-12 7.06 8.65 7.06 7.33 2.2M
2023-07-11 6.26 6.26 5.99 6.11 0.2M
2023-07-10 6.20 6.26 6.11 6.26 0.1M
2023-07-07 6.13 6.29 6.04 6.20 0.2M
2023-07-06 6.24 6.27 6.00 6.11 0.2M
2023-07-05 6.45 6.50 6.27 6.29 0.2M
2023-07-03 6.40 6.48 6.32 6.40 0.1M
2023-06-30 6.50 6.57 6.37 6.40 0.2M
2023-06-29 6.27 6.50 6.27 6.46 0.2M
2023-06-28 6.11 6.26 6.00 6.25 0.2M
2023-06-27 6.25 6.33 6.14 6.18 0.2M
2023-06-26 6.07 6.42 6.04 6.25 0.5M
2023-06-23 6.65 6.69 5.94 6.03 4.9M
2023-06-22 6.90 6.98 6.77 6.77 0.5M
2023-06-21 6.74 6.97 6.65 6.95 0.8M
2023-06-20 6.73 6.83 6.62 6.65 0.4M
2023-06-16 6.85 6.97 6.63 6.73 0.3M
2023-06-15 6.58 6.88 6.53 6.84 0.3M
2023-06-14 6.67 6.91 6.62 6.64 0.3M
2023-06-13 6.91 6.91 6.64 6.67 0.3M
2023-06-12 6.85 6.97 6.74 6.83 0.2M
2023-06-09 6.80 7.04 6.80 6.87 0.3M
2023-06-08 6.67 6.96 6.61 6.82 0.3M
2023-06-07 6.93 7.15 6.77 6.84 0.9M
2023-06-06 6.52 6.98 6.50 6.88 0.8M
2023-06-05 6.36 6.63 6.32 6.52 0.6M
2023-06-02 6.49 6.52 6.36 6.41 0.3M
2023-06-01 6.36 6.55 6.20 6.49 0.4M
2023-05-31 6.29 6.34 6.00 6.29 0.3M
2023-05-30 6.46 6.75 6.33 6.37 0.4M
2023-05-26 6.14 6.49 6.13 6.43 0.3M
2023-05-25 6.08 6.24 5.97 6.11 0.2M
2023-05-24 5.89 6.12 5.84 6.08 0.2M
2023-05-23 5.85 6.27 5.80 5.94 0.4M
2023-05-22 5.89 5.97 5.71 5.88 0.2M
2023-05-19 5.94 5.95 5.83 5.89 0.2M
2023-05-18 5.95 5.99 5.80 5.89 0.3M
2023-05-17 5.51 6.00 5.51 5.99 0.4M
2023-05-16 5.49 5.57 5.33 5.53 0.2M
2023-05-15 5.38 5.55 5.28 5.46 0.3M
2023-05-12 5.13 5.58 5.13 5.41 0.4M
2023-05-11 5.10 5.19 5.07 5.10 0.1M
2023-05-10 5.14 5.17 5.06 5.13 0.1M
2023-05-09 5.15 5.15 5.00 5.11 0.1M
2023-05-08 5.04 5.31 4.89 5.09 0.2M
2023-05-05 4.90 5.04 4.90 5.04 0.3M
2023-05-04 4.82 4.95 4.74 4.90 0.1M
2023-05-03 4.81 4.95 4.73 4.86 0.1M
2023-05-02 4.75 4.86 4.70 4.81 0.1M
2023-05-01 4.79 4.92 4.71 4.77 0.2M
2023-04-28 4.81 4.93 4.77 4.81 0.2M
2023-04-27 4.89 4.90 4.66 4.82 0.3M
2023-04-26 5.11 5.23 4.87 4.90 0.3M
2023-04-25 5.32 5.34 5.10 5.11 0.3M
2023-04-24 5.48 5.49 5.31 5.41 0.2M
2023-04-21 5.50 5.71 5.29 5.45 0.2M
2023-04-20 5.52 5.69 5.52 5.55 0.1M
2023-04-19 5.61 5.66 5.48 5.58 0.1M
2023-04-18 5.85 5.85 5.59 5.66 0.1M
2023-04-17 5.66 5.83 5.61 5.80 0.2M
2023-04-14 5.64 5.68 5.57 5.66 0.1M
2023-04-13 5.75 5.78 5.47 5.63 0.2M
2023-04-12 5.73 5.87 5.73 5.75 0.2M
2023-04-11 5.75 5.79 5.63 5.73 0.2M
2023-04-10 5.26 5.75 5.26 5.70 0.5M
2023-04-06 5.29 5.42 5.21 5.32 0.2M
2023-04-05 5.42 5.49 5.26 5.29 0.3M
2023-04-04 5.60 5.63 5.47 5.49 0.2M
2023-04-03 5.67 5.76 5.56 5.59 0.3M
2023-03-31 5.53 5.70 5.52 5.67 0.7M
2023-03-30 5.41 5.56 5.40 5.54 0.2M
2023-03-29 5.35 5.60 5.34 5.38 0.3M
2023-03-28 5.31 5.35 5.22 5.32 0.2M
2023-03-27 5.34 5.35 5.17 5.31 0.3M
2023-03-24 5.10 5.31 5.00 5.30 0.2M
2023-03-23 5.30 5.36 5.07 5.13 0.4M
2023-03-22 5.25 5.34 5.15 5.28 0.4M
2023-03-21 4.99 5.29 4.88 5.29 0.7M
2023-03-20 4.95 5.00 4.85 4.91 0.2M
2023-03-17 4.80 4.93 4.72 4.86 0.3M
2023-03-16 4.88 4.93 4.61 4.80 0.3M
2023-03-15 4.57 4.85 4.51 4.83 0.6M
2023-03-14 4.60 4.70 4.51 4.63 0.4M
2023-03-13 4.58 4.61 4.40 4.54 0.3M
2023-03-10 4.53 4.71 4.31 4.65 0.5M
2023-03-09 4.47 4.54 4.26 4.47 0.4M
2023-03-08 4.15 4.55 3.90 4.42 0.3M
2023-03-07 4.06 4.11 3.93 4.00 0.2M
2023-03-06 4.24 4.24 4.08 4.09 0.1M
2023-03-03 4.07 4.26 4.02 4.20 0.2M
2023-03-02 4.02 4.10 3.99 4.04 0.2M
2023-03-01 4.06 4.12 4.05 4.06 0.1M
2023-02-28 4.08 4.14 4.00 4.06 0.1M
2023-02-27 4.04 4.06 4.00 4.05 0.1M
2023-02-24 4.04 4.07 3.96 4.01 0.1M
2023-02-23 4.03 4.15 4.02 4.12 0.1M
2023-02-22 3.98 4.05 3.94 4.03 0.1M
2023-02-21 4.01 4.09 3.96 3.96 0.1M
2023-02-17 4.09 4.12 4.03 4.06 0.0M
2023-02-16 4.12 4.18 4.09 4.11 0.1M
2023-02-15 4.06 4.25 4.06 4.18 0.1M
2023-02-14 4.05 4.19 4.05 4.10 0.1M
2023-02-13 3.91 4.15 3.89 4.11 0.1M
2023-02-10 3.84 3.98 3.80 3.94 0.1M
2023-02-09 4.03 4.12 3.85 3.89 0.1M
2023-02-08 4.05 4.09 3.98 4.04 0.1M
2023-02-07 4.01 4.13 3.96 4.05 0.1M
2023-02-06 4.07 4.11 3.90 4.03 0.2M
2023-02-03 4.13 4.37 4.09 4.10 0.3M
2023-02-02 4.20 4.31 4.04 4.14 0.2M
2023-02-01 4.15 4.27 4.08 4.19 0.4M
2023-01-31 4.03 4.19 3.98 4.17 0.4M
2023-01-30 3.69 4.08 3.63 4.01 1.1M
2023-01-27 3.60 3.72 3.57 3.70 0.3M
2023-01-26 3.36 3.62 3.31 3.62 0.3M
2023-01-25 3.31 3.38 3.27 3.30 0.1M
2023-01-24 3.32 3.46 3.32 3.33 0.1M
2023-01-23 3.22 3.48 3.18 3.35 0.3M
2023-01-20 3.03 3.22 2.96 3.20 1.3M
2023-01-19 3.16 3.20 2.91 3.02 0.3M
2023-01-18 3.26 3.33 3.17 3.21 0.1M
2023-01-17 3.21 3.29 3.14 3.24 0.2M
2023-01-13 3.14 3.27 3.11 3.21 0.2M
2023-01-12 3.10 3.21 3.07 3.16 0.1M
2023-01-11 3.12 3.25 3.11 3.13 0.2M
2023-01-10 2.98 3.18 2.95 3.12 0.2M
2023-01-09 2.87 3.14 2.81 2.99 0.3M
2023-01-06 2.77 3.02 2.76 2.91 0.3M
2023-01-05 2.93 2.93 2.76 2.76 0.2M
2023-01-04 2.93 3.04 2.88 2.93 0.2M
2023-01-03 2.86 3.07 2.86 2.92 0.2M