Daktronics Inc. Common Stockのデータ

Daktronics Inc. Common Stockの基本情報

名前 Daktronics Inc. Common Stock
ティッカー DAKT
United States
上場年 1994.0
セクター Consumer Durables

Daktronics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.53 5.32 5.43 5.48 216800.0 5.48
2021-02-12 5.49 5.35 5.49 5.38 91700.0 5.38
2021-02-11 5.58 5.37 5.44 5.48 242300.0 5.48
2021-02-10 5.59 5.4 5.5 5.45 139100.0 5.45
2021-02-09 5.51 5.24 5.31 5.46 195400.0 5.46
2021-02-08 5.31 5.18 5.28 5.27 186500.0 5.27
2021-02-05 5.3 5.14 5.17 5.22 230400.0 5.22
2021-02-04 5.12 4.96 4.97 5.11 140000.0 5.11
2021-02-03 5.0 4.92 4.93 4.95 91900.0 4.95
2021-02-02 5.1 4.9 5.08 4.93 155600.0 4.93
2021-02-01 5.01 4.78 4.84 4.99 171100.0 4.99
2021-01-29 4.95 4.8 4.86 4.8 258000.0 4.8
2021-01-28 5.03 4.77 5.03 4.86 252600.0 4.86
2021-01-27 5.17 4.91 4.97 5.02 235500.0 5.02
2021-01-26 5.29 4.99 5.29 5.12 430000.0 5.12
2021-01-25 5.32 5.14 5.19 5.3 90200.0 5.3
2021-01-22 5.26 5.07 5.12 5.23 155700.0 5.23
2021-01-21 5.23 5.07 5.21 5.15 173700.0 5.15
2021-01-20 5.28 5.12 5.25 5.18 133600.0 5.18
2021-01-19 5.4 5.18 5.31 5.21 172300.0 5.21
2021-01-15 5.37 5.2 5.23 5.31 137200.0 5.31
2021-01-14 5.39 5.22 5.25 5.28 134000.0 5.28
2021-01-13 5.25 5.04 5.11 5.2 159200.0 5.2
2021-01-12 5.25 5.11 5.23 5.14 84100.0 5.14
2021-01-11 5.25 5.09 5.16 5.21 162000.0 5.21
2021-01-08 5.35 5.13 5.35 5.22 193300.0 5.22
2021-01-07 5.33 5.19 5.23 5.31 203800.0 5.31
2021-01-06 5.25 4.91 4.91 5.2 380800.0 5.2
2021-01-05 4.9 4.79 4.8 4.82 248900.0 4.82
2021-01-04 4.82 4.64 4.68 4.81 186700.0 4.81
2020-12-31 4.8 4.62 4.64 4.68 272800.0 4.68
2020-12-30 4.72 4.62 4.66 4.65 202300.0 4.65
2020-12-29 4.76 4.59 4.72 4.67 239700.0 4.67
2020-12-28 4.99 4.66 4.8 4.74 220500.0 4.74
2020-12-24 4.88 4.76 4.88 4.8 68200.0 4.8
2020-12-23 4.95 4.75 4.75 4.86 174200.0 4.86
2020-12-22 5.02 4.7 5.02 4.74 192800.0 4.74
2020-12-21 5.07 4.81 4.87 5.01 210900.0 5.01
2020-12-18 5.45 4.88 5.27 4.95 1170600.0 4.95
2020-12-17 5.3 5.09 5.25 5.23 284200.0 5.23
2020-12-16 5.36 4.85 4.95 5.26 404700.0 5.26
2020-12-15 4.97 4.74 4.8 4.95 272000.0 4.95
2020-12-14 4.96 4.6 4.6 4.87 403800.0 4.87
2020-12-11 4.7 4.5 4.64 4.59 274200.0 4.59
2020-12-10 4.71 4.55 4.56 4.63 239100.0 4.63
2020-12-09 4.73 4.54 4.67 4.57 154900.0 4.57
2020-12-08 4.68 4.51 4.51 4.64 170700.0 4.64
2020-12-07 4.68 4.51 4.66 4.55 144500.0 4.55
2020-12-04 4.72 4.47 4.51 4.69 210100.0 4.69
2020-12-03 4.52 4.45 4.47 4.48 87500.0 4.48
2020-12-02 4.57 4.36 4.52 4.49 152500.0 4.49
2020-12-01 4.64 4.44 4.53 4.56 232500.0 4.56
2020-11-30 4.61 4.45 4.54 4.51 192000.0 4.51
2020-11-27 4.68 4.46 4.65 4.58 98700.0 4.58
2020-11-25 4.71 4.55 4.71 4.66 88800.0 4.66
2020-11-24 4.85 4.45 4.46 4.74 248900.0 4.74
2020-11-23 4.48 4.37 4.41 4.44 99300.0 4.44
2020-11-20 4.42 4.26 4.32 4.36 120400.0 4.36
2020-11-19 4.44 4.15 4.43 4.36 332500.0 4.36
2020-11-18 4.46 4.26 4.37 4.44 166400.0 4.44
2020-11-17 4.41 4.23 4.23 4.36 122400.0 4.36
2020-11-16 4.34 4.16 4.31 4.28 366900.0 4.28
2020-11-13 4.28 4.16 4.2 4.23 60200.0 4.23
2020-11-12 4.31 4.17 4.31 4.19 99700.0 4.19
2020-11-11 4.39 4.27 4.39 4.35 102800.0 4.35
2020-11-10 4.45 4.25 4.25 4.4 177000.0 4.4
2020-11-09 4.41 4.2 4.25 4.21 219400.0 4.21
2020-11-06 4.21 4.02 4.07 4.17 154200.0 4.17
2020-11-05 4.11 4.03 4.07 4.07 94800.0 4.07
2020-11-04 4.07 3.99 4.04 4.06 70800.0 4.06
2020-11-03 4.11 4.03 4.07 4.1 93000.0 4.1
2020-11-02 4.02 3.92 3.92 4.01 168700.0 4.01
2020-10-30 3.99 3.88 3.95 3.9 114600.0 3.9
2020-10-29 4.01 3.9 3.97 3.98 103500.0 3.98
2020-10-28 4.02 3.9 3.91 3.99 192500.0 3.99
2020-10-27 4.05 3.93 4.03 3.98 196100.0 3.98
2020-10-26 4.05 3.97 4.0 4.04 170400.0 4.04
2020-10-23 4.05 3.97 3.98 4.02 71500.0 4.02
2020-10-22 3.99 3.85 3.88 3.96 247500.0 3.96
2020-10-21 4.0 3.86 3.99 3.87 154400.0 3.87
2020-10-20 4.07 3.97 4.01 3.99 86900.0 3.99
2020-10-19 4.1 3.95 4.06 3.97 148400.0 3.97
2020-10-16 4.19 4.05 4.14 4.06 87500.0 4.06
2020-10-15 4.2 4.09 4.16 4.18 111600.0 4.18
2020-10-14 4.2 4.13 4.17 4.17 67400.0 4.17
2020-10-13 4.2 4.02 4.13 4.13 236400.0 4.13
2020-10-12 4.23 4.15 4.21 4.19 107100.0 4.19
2020-10-09 4.24 4.1 4.12 4.23 141800.0 4.23
2020-10-08 4.17 3.97 4.11 4.09 238400.0 4.09
2020-10-07 4.12 4.02 4.03 4.08 114300.0 4.08
2020-10-06 4.2 4.0 4.07 4.01 173000.0 4.01
2020-10-05 4.19 4.0 4.01 4.03 141700.0 4.03
2020-10-02 4.02 3.88 3.93 4.0 120200.0 4.0
2020-10-01 4.04 3.89 4.01 4.01 106000.0 4.01
2020-09-30 4.13 3.93 4.05 3.96 152300.0 3.96
2020-09-29 4.11 4.02 4.1 4.07 90000.0 4.07
2020-09-28 4.15 3.98 3.98 4.1 113800.0 4.1
2020-09-25 4.03 3.85 4.01 3.97 261600.0 3.97
2020-09-24 4.09 3.9 3.94 4.05 116900.0 4.05
2020-09-23 4.12 3.91 4.04 3.91 167100.0 3.91
2020-09-22 4.2 3.95 4.08 4.05 148000.0 4.05
2020-09-21 4.42 4.02 4.41 4.05 238000.0 4.05
2020-09-18 4.49 4.31 4.34 4.46 525600.0 4.46
2020-09-17 4.32 4.08 4.13 4.29 757900.0 4.29
2020-09-16 4.18 4.07 4.08 4.18 108500.0 4.18
2020-09-15 4.28 4.07 4.28 4.11 138200.0 4.11
2020-09-14 4.33 4.2 4.33 4.24 143000.0 4.24
2020-09-11 4.34 4.2 4.28 4.33 154300.0 4.33
2020-09-10 4.28 4.21 4.24 4.25 154300.0 4.25
2020-09-09 4.34 4.07 4.15 4.21 229200.0 4.21
2020-09-08 4.17 4.01 4.07 4.14 177900.0 4.14
2020-09-04 4.16 4.04 4.14 4.1 101700.0 4.1
2020-09-03 4.16 4.08 4.16 4.11 137900.0 4.11
2020-09-02 4.21 4.07 4.15 4.15 161200.0 4.15
2020-09-01 4.38 4.16 4.38 4.18 152200.0 4.18
2020-08-31 4.46 4.35 4.44 4.42 212900.0 4.42
2020-08-28 4.46 4.23 4.27 4.46 194000.0 4.46
2020-08-27 4.32 4.14 4.18 4.26 184400.0 4.26
2020-08-26 4.34 3.92 3.95 4.18 348900.0 4.18
2020-08-25 3.95 3.8 3.82 3.82 272900.0 3.82
2020-08-24 3.86 3.72 3.86 3.8 198800.0 3.8
2020-08-21 3.88 3.76 3.81 3.82 173900.0 3.82
2020-08-20 3.99 3.81 3.93 3.84 239000.0 3.84
2020-08-19 4.13 3.93 4.05 3.94 410100.0 3.94
2020-08-18 4.11 4.02 4.11 4.07 121300.0 4.07
2020-08-17 4.29 4.04 4.27 4.12 219600.0 4.12
2020-08-14 4.32 4.23 4.3 4.29 99800.0 4.29
2020-08-13 4.39 4.26 4.26 4.35 78500.0 4.35
2020-08-12 4.55 4.25 4.4 4.28 209400.0 4.28
2020-08-11 4.59 4.34 4.46 4.37 121500.0 4.37
2020-08-10 4.5 4.21 4.24 4.45 276000.0 4.45
2020-08-07 4.27 4.0 4.07 4.24 249800.0 4.24
2020-08-06 4.13 4.05 4.12 4.08 148600.0 4.08
2020-08-05 4.14 4.0 4.09 4.13 198900.0 4.13
2020-08-04 4.25 4.06 4.24 4.07 175400.0 4.07
2020-08-03 4.35 4.15 4.17 4.26 211200.0 4.26
2020-07-31 4.19 3.96 4.06 4.17 247600.0 4.17
2020-07-30 4.14 4.02 4.06 4.1 86400.0 4.1
2020-07-29 4.17 4.05 4.08 4.14 127900.0 4.14
2020-07-28 4.17 4.04 4.17 4.07 103100.0 4.07
2020-07-27 4.36 4.14 4.2 4.21 121700.0 4.21
2020-07-24 4.28 4.17 4.28 4.2 79300.0 4.2
2020-07-23 4.29 4.2 4.21 4.28 83700.0 4.28
2020-07-22 4.33 4.21 4.23 4.22 147000.0 4.22
2020-07-21 4.43 4.21 4.33 4.28 227400.0 4.28
2020-07-20 4.37 4.25 4.36 4.32 65900.0 4.32
2020-07-17 4.38 4.27 4.29 4.36 112000.0 4.36
2020-07-16 4.31 4.23 4.29 4.3 101200.0 4.3
2020-07-15 4.39 4.27 4.27 4.31 204200.0 4.31
2020-07-14 4.15 4.04 4.11 4.14 119100.0 4.14
2020-07-13 4.21 4.04 4.2 4.1 130500.0 4.1
2020-07-10 4.17 4.08 4.09 4.16 92400.0 4.16
2020-07-09 4.2 3.88 4.17 4.09 292400.0 4.09
2020-07-08 4.21 4.09 4.19 4.17 110100.0 4.17
2020-07-07 4.32 4.12 4.32 4.2 225100.0 4.2
2020-07-06 4.43 4.29 4.43 4.32 97000.0 4.32
2020-07-02 4.41 4.32 4.32 4.35 151800.0 4.35
2020-07-01 4.38 4.16 4.33 4.28 197500.0 4.28
2020-06-30 4.38 4.25 4.27 4.35 219000.0 4.35
2020-06-29 4.39 4.2 4.24 4.29 155000.0 4.29
2020-06-26 4.3 3.94 4.02 4.2 556900.0 4.2
2020-06-25 4.11 3.99 4.07 4.05 161400.0 4.05
2020-06-24 4.21 4.06 4.2 4.1 211600.0 4.1
2020-06-23 4.33 4.22 4.3 4.22 196100.0 4.22
2020-06-22 4.34 4.23 4.33 4.24 213200.0 4.24
2020-06-19 4.56 4.35 4.41 4.36 511200.0 4.36
2020-06-18 4.47 4.25 4.44 4.33 413600.0 4.33
2020-06-17 4.68 4.46 4.67 4.46 182500.0 4.46
2020-06-16 4.83 4.61 4.71 4.65 247400.0 4.65
2020-06-15 4.66 4.41 4.46 4.59 172800.0 4.59
2020-06-12 4.73 4.43 4.55 4.58 148300.0 4.58
2020-06-11 4.92 4.39 4.83 4.41 268600.0 4.41
2020-06-10 5.4 5.02 5.1 5.05 325800.0 5.05
2020-06-09 4.96 4.72 4.85 4.83 213900.0 4.83
2020-06-08 5.1 4.9 5.1 4.92 225600.0 4.92
2020-06-05 5.09 4.91 5.04 5.02 263900.0 5.02
2020-06-04 4.99 4.45 4.51 4.89 281000.0 4.89
2020-06-03 4.62 4.33 4.34 4.56 261600.0 4.56
2020-06-02 4.39 4.24 4.33 4.31 246000.0 4.31
2020-06-01 4.37 4.22 4.25 4.29 163500.0 4.29
2020-05-29 4.43 4.05 4.37 4.24 748000.0 4.24
2020-05-28 4.61 4.39 4.61 4.42 133800.0 4.42
2020-05-27 4.57 4.21 4.25 4.55 158900.0 4.55
2020-05-26 4.5 4.15 4.43 4.19 132300.0 4.19
2020-05-22 4.32 4.11 4.32 4.28 142000.0 4.28
2020-05-21 4.39 4.15 4.37 4.3 198500.0 4.3
2020-05-20 4.6 4.25 4.28 4.38 266100.0 4.38
2020-05-19 4.33 3.99 4.06 4.21 277800.0 4.21
2020-05-18 4.08 3.82 3.94 4.05 373800.0 4.05
2020-05-15 3.85 3.72 3.8 3.79 150100.0 3.79
2020-05-14 3.86 3.69 3.86 3.79 179700.0 3.79
2020-05-13 4.12 3.79 4.07 3.94 255400.0 3.94
2020-05-12 4.18 4.01 4.16 4.09 303700.0 4.09
2020-05-11 4.34 4.15 4.3 4.15 335000.0 4.15
2020-05-08 4.35 4.19 4.28 4.35 124200.0 4.35
2020-05-07 4.37 4.15 4.33 4.18 136200.0 4.18
2020-05-06 4.35 4.25 4.26 4.29 164000.0 4.29
2020-05-05 4.45 4.25 4.4 4.26 226400.0 4.26
2020-05-04 4.41 4.27 4.41 4.37 84200.0 4.37
2020-05-01 4.5 4.37 4.43 4.45 156200.0 4.45
2020-04-30 4.62 4.43 4.62 4.52 124800.0 4.52
2020-04-29 4.87 4.7 4.75 4.73 227500.0 4.73
2020-04-28 4.67 4.5 4.56 4.63 129100.0 4.63
2020-04-27 4.5 4.33 4.34 4.43 241100.0 4.43
2020-04-24 4.54 4.31 4.53 4.31 123100.0 4.31
2020-04-23 4.62 4.42 4.46 4.53 147400.0 4.53
2020-04-22 4.53 4.42 4.5 4.46 87700.0 4.46
2020-04-21 4.47 4.33 4.36 4.4 176100.0 4.4
2020-04-20 4.57 4.33 4.56 4.49 190300.0 4.49
2020-04-17 4.95 4.6 4.95 4.63 167800.0 4.63
2020-04-16 4.96 4.62 4.7 4.81 178200.0 4.81
2020-04-15 4.8 4.64 4.67 4.69 145600.0 4.69
2020-04-14 5.08 4.67 4.98 4.7 286100.0 4.7
2020-04-13 4.93 4.71 4.73 4.9 216400.0 4.9
2020-04-09 5.05 4.58 4.75 4.78 391400.0 4.78
2020-04-08 4.72 4.17 4.24 4.72 280200.0 4.72
2020-04-07 4.6 4.09 4.55 4.16 720700.0 4.16
2020-04-06 4.54 4.2 4.21 4.45 222000.0 4.45
2020-04-03 4.32 4.1 4.31 4.2 308700.0 4.2
2020-04-02 4.55 4.32 4.38 4.38 271400.0 4.38
2020-04-01 4.85 4.39 4.8 4.42 682000.0 4.42
2020-03-31 4.93 4.62 4.7 4.93 202600.0 4.93
2020-03-30 4.7 4.33 4.42 4.69 179300.0 4.69
2020-03-27 4.6 4.34 4.55 4.37 574300.0 4.37
2020-03-26 4.69 4.4 4.4 4.62 238200.0 4.62
2020-03-25 4.69 4.3 4.63 4.35 245600.0 4.35
2020-03-24 4.98 4.47 4.94 4.66 678900.0 4.66
2020-03-23 4.82 4.46 4.63 4.67 370500.0 4.67
2020-03-20 4.67 4.33 4.47 4.57 365700.0 4.57
2020-03-19 4.88 4.35 4.66 4.45 338700.0 4.45
2020-03-18 5.29 4.43 5.15 4.58 255000.0 4.58
2020-03-17 5.29 4.53 4.57 5.26 354400.0 5.26
2020-03-16 4.75 4.28 4.37 4.55 280800.0 4.55
2020-03-13 4.69 4.29 4.54 4.62 343600.0 4.62
2020-03-12 4.75 4.33 4.47 4.34 323600.0 4.34
2020-03-11 4.79 4.58 4.76 4.71 235000.0 4.71
2020-03-10 5.09 4.69 5.06 4.91 171300.0 4.91
2020-03-09 5.12 4.87 4.93 4.92 220900.0 4.92
2020-03-06 5.17 4.98 4.98 5.13 147700.0 5.13
2020-03-05 5.44 5.13 5.36 5.23 234100.0 5.18
2020-03-04 5.5 5.18 5.3 5.48 246900.0 5.43
2020-03-03 5.49 5.12 5.38 5.2 290100.0 5.15
2020-03-02 5.36 4.92 4.92 5.25 231900.0 5.2
2020-02-28 5.05 4.82 4.96 4.92 331100.0 4.87
2020-02-27 5.26 4.97 5.18 5.01 294600.0 4.96
2020-02-26 5.54 4.91 5.54 5.24 640100.0 5.19
2020-02-25 5.9 5.55 5.88 5.59 169500.0 5.54
2020-02-24 5.93 5.82 5.85 5.89 140700.0 5.83
2020-02-21 6.07 5.93 6.02 5.95 220800.0 5.89
2020-02-20 6.22 6.0 6.15 6.0 115400.0 5.94
2020-02-19 6.3 6.13 6.24 6.17 119700.0 6.11
2020-02-18 6.28 6.18 6.21 6.25 106900.0 6.19