Singapore markets close in 4 hours
Straits Times Index
3,354.59 +16.02 (+0.48%) Nikkei
40,026.24 +395.18 (+1.00%) Hang Seng
17,819.50 +100.89 (+0.57%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,964.99 -240.16 (-0.38%) CMC Crypto 200
1,347.36 +45.29 (+3.48%)
Daktronics, Inc. (DAKT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 13.95 | 14.12 | 13.59 | 13.77 | 13.77 | 1,152,800 |
| 28 Jun 2024 | 13.66 | 14.58 | 13.62 | 13.95 | 13.95 | 2,021,800 |
| 27 Jun 2024 | 13.26 | 13.52 | 12.84 | 13.47 | 13.47 | 1,334,600 |
| 26 Jun 2024 | 12.92 | 14.15 | 11.90 | 13.30 | 13.30 | 3,568,100 |
| 25 Jun 2024 | 11.24 | 11.37 | 10.92 | 10.92 | 10.92 | 424,500 |
| 24 Jun 2024 | 10.76 | 11.35 | 10.76 | 11.26 | 11.26 | 425,900 |
| 21 Jun 2024 | 10.97 | 11.10 | 10.59 | 10.71 | 10.71 | 410,600 |
| 20 Jun 2024 | 11.00 | 11.15 | 10.82 | 10.99 | 10.99 | 327,800 |
| 18 Jun 2024 | 10.90 | 11.06 | 10.90 | 10.99 | 10.99 | 231,000 |
| 17 Jun 2024 | 10.93 | 11.03 | 10.60 | 10.93 | 10.93 | 243,900 |
| 14 Jun 2024 | 11.34 | 11.34 | 10.92 | 10.94 | 10.94 | 299,800 |
| 13 Jun 2024 | 11.54 | 11.63 | 11.26 | 11.46 | 11.46 | 160,800 |
| 12 Jun 2024 | 11.75 | 12.00 | 11.50 | 11.54 | 11.54 | 377,800 |
| 11 Jun 2024 | 11.45 | 11.58 | 11.30 | 11.55 | 11.55 | 190,200 |
| 10 Jun 2024 | 11.24 | 11.70 | 11.18 | 11.53 | 11.53 | 395,300 |
| 07 Jun 2024 | 11.39 | 11.40 | 11.25 | 11.36 | 11.36 | 195,400 |
| 06 Jun 2024 | 11.25 | 11.39 | 11.09 | 11.39 | 11.39 | 250,000 |
| 05 Jun 2024 | 11.40 | 11.50 | 11.23 | 11.28 | 11.28 | 179,100 |
| 04 Jun 2024 | 11.49 | 11.50 | 11.23 | 11.30 | 11.30 | 305,400 |
| 03 Jun 2024 | 11.36 | 11.63 | 11.25 | 11.57 | 11.57 | 421,300 |
| 31 May 2024 | 11.00 | 11.20 | 10.79 | 11.16 | 11.16 | 227,300 |
| 30 May 2024 | 11.00 | 11.08 | 10.90 | 10.97 | 10.97 | 154,700 |
| 29 May 2024 | 11.11 | 11.29 | 10.96 | 10.98 | 10.98 | 166,700 |
| 28 May 2024 | 11.27 | 11.50 | 11.22 | 11.37 | 11.37 | 295,400 |
| 24 May 2024 | 11.11 | 11.33 | 11.06 | 11.30 | 11.30 | 159,100 |
| 23 May 2024 | 11.23 | 11.29 | 10.94 | 11.04 | 11.04 | 279,000 |
| 22 May 2024 | 11.13 | 11.21 | 10.99 | 11.10 | 11.10 | 257,400 |
| 21 May 2024 | 11.07 | 11.20 | 10.78 | 11.15 | 11.15 | 323,800 |
| 20 May 2024 | 11.43 | 11.50 | 11.03 | 11.12 | 11.12 | 423,600 |
| 17 May 2024 | 11.69 | 11.93 | 11.35 | 11.41 | 11.41 | 390,400 |
| 16 May 2024 | 11.57 | 11.68 | 11.42 | 11.65 | 11.65 | 311,000 |
| 15 May 2024 | 11.75 | 11.84 | 11.50 | 11.57 | 11.57 | 594,700 |
| 14 May 2024 | 11.28 | 11.75 | 11.26 | 11.67 | 11.67 | 450,700 |
| 13 May 2024 | 11.37 | 11.56 | 11.18 | 11.25 | 11.25 | 430,300 |
| 10 May 2024 | 11.18 | 11.54 | 11.06 | 11.28 | 11.28 | 532,900 |
| 09 May 2024 | 10.85 | 11.19 | 10.67 | 11.12 | 11.12 | 596,300 |
| 08 May 2024 | 10.50 | 10.90 | 10.49 | 10.89 | 10.89 | 391,400 |
| 07 May 2024 | 10.57 | 10.78 | 10.50 | 10.51 | 10.51 | 376,300 |
| 06 May 2024 | 10.43 | 10.57 | 10.38 | 10.52 | 10.52 | 232,100 |
| 03 May 2024 | 10.19 | 10.51 | 10.18 | 10.35 | 10.35 | 460,800 |
| 02 May 2024 | 9.74 | 10.13 | 9.65 | 10.12 | 10.12 | 326,200 |
| 01 May 2024 | 9.50 | 9.78 | 9.45 | 9.62 | 9.62 | 369,100 |
| 30 Apr 2024 | 9.49 | 9.56 | 9.39 | 9.45 | 9.45 | 276,300 |
| 29 Apr 2024 | 9.33 | 9.60 | 9.33 | 9.57 | 9.57 | 303,300 |
| 26 Apr 2024 | 9.34 | 9.37 | 9.23 | 9.29 | 9.29 | 209,700 |
| 25 Apr 2024 | 9.41 | 9.50 | 9.22 | 9.29 | 9.29 | 269,500 |
| 24 Apr 2024 | 9.33 | 9.55 | 9.25 | 9.55 | 9.55 | 269,300 |
| 23 Apr 2024 | 9.16 | 9.30 | 9.10 | 9.29 | 9.29 | 152,000 |
| 22 Apr 2024 | 9.19 | 9.20 | 8.93 | 9.11 | 9.11 | 277,700 |
| 19 Apr 2024 | 9.17 | 9.36 | 9.02 | 9.14 | 9.14 | 335,000 |
| 18 Apr 2024 | 8.99 | 9.31 | 8.96 | 9.22 | 9.22 | 495,600 |
| 17 Apr 2024 | 9.11 | 9.21 | 8.89 | 8.96 | 8.96 | 376,100 |
| 16 Apr 2024 | 8.85 | 9.12 | 8.81 | 9.06 | 9.06 | 374,600 |
| 15 Apr 2024 | 9.49 | 9.57 | 8.90 | 8.91 | 8.91 | 360,100 |
| 12 Apr 2024 | 9.67 | 9.67 | 9.23 | 9.48 | 9.48 | 438,200 |
| 11 Apr 2024 | 9.65 | 9.78 | 9.63 | 9.70 | 9.70 | 262,700 |
| 10 Apr 2024 | 9.80 | 9.94 | 9.62 | 9.65 | 9.65 | 476,600 |
| 09 Apr 2024 | 10.32 | 10.32 | 9.86 | 9.92 | 9.92 | 330,800 |
| 08 Apr 2024 | 10.30 | 10.31 | 10.24 | 10.25 | 10.25 | 367,200 |
| 05 Apr 2024 | 10.04 | 10.30 | 10.04 | 10.28 | 10.28 | 471,700 |
| 04 Apr 2024 | 10.11 | 10.36 | 9.88 | 10.04 | 10.04 | 393,100 |
| 03 Apr 2024 | 9.88 | 10.13 | 9.88 | 10.00 | 10.00 | 448,600 |
| 02 Apr 2024 | 9.94 | 10.06 | 9.82 | 9.96 | 9.96 | 365,700 |
| 01 Apr 2024 | 9.82 | 10.14 | 9.79 | 10.02 | 10.02 | 345,100 |
| 28 Mar 2024 | 9.82 | 9.99 | 9.78 | 9.96 | 9.96 | 433,700 |
| 27 Mar 2024 | 9.61 | 9.85 | 9.51 | 9.83 | 9.83 | 370,200 |
| 26 Mar 2024 | 9.63 | 10.02 | 9.57 | 9.57 | 9.57 | 507,000 |
| 25 Mar 2024 | 9.39 | 9.55 | 9.35 | 9.53 | 9.53 | 389,800 |
| 22 Mar 2024 | 9.56 | 9.60 | 9.28 | 9.39 | 9.39 | 430,700 |
| 21 Mar 2024 | 9.40 | 9.68 | 9.39 | 9.55 | 9.55 | 457,500 |
| 20 Mar 2024 | 9.27 | 9.42 | 9.16 | 9.40 | 9.40 | 458,600 |
| 19 Mar 2024 | 9.29 | 9.30 | 9.01 | 9.24 | 9.24 | 469,400 |
| 18 Mar 2024 | 9.26 | 9.44 | 9.25 | 9.33 | 9.33 | 385,900 |
| 15 Mar 2024 | 9.26 | 9.52 | 9.24 | 9.26 | 9.26 | 743,700 |
| 14 Mar 2024 | 9.26 | 9.33 | 9.19 | 9.31 | 9.31 | 437,300 |
| 13 Mar 2024 | 9.27 | 9.56 | 9.16 | 9.30 | 9.30 | 491,600 |
| 12 Mar 2024 | 8.97 | 9.33 | 8.95 | 9.26 | 9.26 | 745,100 |
| 11 Mar 2024 | 8.73 | 9.01 | 8.69 | 8.97 | 8.97 | 500,000 |
| 08 Mar 2024 | 8.88 | 8.97 | 8.62 | 8.72 | 8.72 | 681,500 |
| 07 Mar 2024 | 8.81 | 8.91 | 8.68 | 8.85 | 8.85 | 419,100 |
| 06 Mar 2024 | 8.76 | 8.99 | 8.66 | 8.81 | 8.81 | 506,000 |
| 05 Mar 2024 | 8.74 | 8.94 | 8.69 | 8.79 | 8.79 | 524,700 |
| 04 Mar 2024 | 8.78 | 8.98 | 8.68 | 8.79 | 8.79 | 626,600 |
| 01 Mar 2024 | 8.72 | 9.03 | 8.69 | 8.78 | 8.78 | 601,800 |
| 29 Feb 2024 | 8.90 | 9.44 | 8.55 | 8.68 | 8.68 | 1,282,500 |
| 28 Feb 2024 | 7.55 | 9.25 | 7.38 | 8.80 | 8.80 | 1,835,100 |
| 27 Feb 2024 | 8.50 | 8.64 | 8.12 | 8.13 | 8.13 | 1,081,600 |
| 26 Feb 2024 | 8.34 | 8.59 | 8.31 | 8.48 | 8.48 | 844,300 |
| 23 Feb 2024 | 8.01 | 8.35 | 8.01 | 8.30 | 8.30 | 710,400 |
| 22 Feb 2024 | 7.90 | 8.07 | 7.75 | 8.01 | 8.01 | 625,800 |
| 21 Feb 2024 | 7.58 | 7.89 | 7.50 | 7.85 | 7.85 | 468,000 |
| 20 Feb 2024 | 7.67 | 7.70 | 7.50 | 7.58 | 7.58 | 509,900 |
| 16 Feb 2024 | 7.84 | 7.92 | 7.69 | 7.71 | 7.71 | 467,300 |
| 15 Feb 2024 | 7.68 | 7.79 | 7.50 | 7.79 | 7.79 | 461,200 |
| 14 Feb 2024 | 7.47 | 7.65 | 7.32 | 7.64 | 7.64 | 493,800 |
| 13 Feb 2024 | 7.60 | 7.68 | 7.40 | 7.42 | 7.42 | 436,300 |
| 12 Feb 2024 | 7.59 | 7.90 | 7.59 | 7.81 | 7.81 | 377,700 |
| 09 Feb 2024 | 7.51 | 7.64 | 7.46 | 7.60 | 7.60 | 413,600 |
| 08 Feb 2024 | 7.36 | 7.60 | 7.36 | 7.52 | 7.52 | 473,600 |
| 07 Feb 2024 | 7.29 | 7.45 | 7.20 | 7.35 | 7.35 | 469,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.