Quantcast
DAKT

Historical Stock Prices

$8.84
*  
0.03
0.34%
Get DAKT Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading DAKT now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 8.79 8.93 8.59 8.84 1,666,842
08/16/2018 8.61 8.95 8.54 8.87 336,992
08/15/2018 8.44 8.65 8.35 8.59 278,131
08/14/2018 8.46 8.55 8.37 8.45 270,704
08/13/2018 8.53 8.54 8.365 8.43 287,291
08/10/2018 8.56 8.65 8.51 8.53 139,698
08/09/2018 8.55 8.64 8.5 8.61 141,989
08/08/2018 8.54 8.61 8.43 8.59 186,422
08/07/2018 8.47 8.6 8.45 8.56 135,167
08/06/2018 8.48 8.54 8.4 8.46 234,591
08/03/2018 8.5 8.59 8.4 8.49 140,748
08/02/2018 8.54 8.665 8.46 8.53 179,382
08/01/2018 8.53 8.6 8.41 8.56 119,865
07/31/2018 8.41 8.64 8.4 8.59 150,743
07/30/2018 8.34 8.42 8.3 8.38 152,217
07/27/2018 8.4 8.48 8.28 8.32 124,195
07/26/2018 8.31 8.45 8.28 8.43 162,559
07/25/2018 8.42 8.49 8.29 8.35 111,336
07/24/2018 8.42 8.55 8.37 8.43 96,195
07/23/2018 8.4 8.48 8.32 8.37 109,401
07/20/2018 8.44 8.46 8.38 8.41 117,317
07/19/2018 8.53 8.58 8.46 8.47 246,829
07/18/2018 8.44 8.57 8.4 8.54 100,539
07/17/2018 8.34 8.53 8.34 8.44 100,447
07/16/2018 8.5 8.58 8.33 8.35 133,087
07/13/2018 8.51 8.57 8.48 8.51 192,923
07/12/2018 8.47 8.51 8.39 8.51 77,313
07/11/2018 8.5 8.57 8.43 8.45 100,089
07/10/2018 8.6 8.63 8.48 8.56 184,604
07/09/2018 8.67 8.73 8.55 8.59 129,798
07/06/2018 8.73 8.8 8.63 8.64 189,067
07/05/2018 8.57 8.76 8.57 8.71 263,676
07/03/2018 8.7 8.77 8.53 8.55 180,878
07/02/2018 8.46 8.7 8.46 8.7 106,938
06/29/2018 8.53 8.62 8.5 8.51 245,667
06/28/2018 8.55 8.5798 8.48 8.52 155,805
06/27/2018 8.68 8.77 8.5 8.56 144,947
06/26/2018 8.6 8.77 8.51 8.69 158,522
06/25/2018 8.6 8.63 8.47 8.59 158,891
06/22/2018 8.57 8.68 8.512 8.65 984,329
06/21/2018 8.58 8.59 8.465 8.53 138,183
06/20/2018 8.54 8.57 8.38 8.54 278,264
06/19/2018 8.48 8.57 8.395 8.49 187,238
06/18/2018 8.57 8.67 8.11 8.51 299,866
06/15/2018 8.5 8.65 8.5 8.61 393,881
06/14/2018 8.49 8.61 8.38 8.59 284,025
06/13/2018 8.53 8.61 8.3478 8.47 183,773
06/12/2018 8.34 8.55 8.27 8.52 231,056
06/11/2018 8.13 8.38 8.1055 8.36 198,193
06/08/2018 8.1 8.29 8 8.1 237,848
06/07/2018 8.22 8.27 8.11 8.13 179,382
06/06/2018 8.32 8.35 8.18 8.22 239,734
06/05/2018 8.02 8.35 7.97 8.32 347,248
06/04/2018 7.99 8.27 7.95 8.02 416,574
06/01/2018 8.03 8.04 7.88 7.95 433,727
05/31/2018 8.29 8.29 8 8.01 523,298
05/30/2018 8.76 9.07 7.85 8.185 1,159,825
05/29/2018 9.86 10.08 9.82 10.05 176,118
05/25/2018 9.89 9.97 9.83 9.86 136,958
05/24/2018 9.84 9.935 9.8 9.88 146,251
05/23/2018 9.81 9.83 9.73 9.83 68,646
05/22/2018 9.79 9.92 9.71 9.84 139,422
05/21/2018 9.88 10.02 9.66 9.78 137,111
05/18/2018 9.82 10.11 9.81 9.87 302,100
05/17/2018 9.55 9.83 9.55 9.78 174,725
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio