Quantcast
DAKT

Historical Stock Prices

$6.27
*  
0.07
1.13%
Get DAKT Alerts
*Delayed - data as of Jun. 14, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 14-JUN-2018 TO 14-JUN-2019

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.
06/14/2019 6.2 6.36 6.18 6.27 165,908
06/13/2019 6.09 6.25 6.09 6.2 710,125
06/12/2019 6.1 6.17 6 6.1 204,721
06/11/2019 6.25 6.31 6.09 6.11 428,789
06/10/2019 6.07 6.26 6.05 6.23 305,819
06/07/2019 5.9 6.07 5.85 6.04 439,899
06/06/2019 6.04 6.13 5.91 5.92 224,350
06/05/2019 6.2 6.24 5.89 6.05 370,595
06/04/2019 6.46 6.46 6.1 6.2 238,577
06/03/2019 6.34 6.42 6.26 6.37 244,145
05/31/2019 6.75 6.76 6.18 6.21 349,719
05/30/2019 6.92 7.29 6.75 6.8 191,552
05/29/2019 7.03 7.0736 6.51 6.73 658,980
05/28/2019 7.16 7.33 7.12 7.24 300,948
05/24/2019 7.15 7.25 7.09 7.18 107,198
05/23/2019 7.28 7.28 7.04 7.11 101,446
05/22/2019 7.35 7.44 7.3 7.34 38,088
05/21/2019 7.33 7.44 7.31 7.36 143,625
05/20/2019 7.19 7.37 7.15 7.28 97,131
05/17/2019 7.18 7.33 7.18 7.26 110,329
05/16/2019 7.235 7.29 7.18 7.23 45,358
05/15/2019 7.14 7.2553 7.12 7.22 52,675
05/14/2019 7.22 7.27 7.13 7.18 234,371
05/13/2019 7.38 7.42 7.21 7.23 63,144
05/10/2019 7.4 7.57 7.32 7.47 144,213
05/09/2019 7.35 7.47 7.26 7.42 83,831
05/08/2019 7.5 7.51 7.29 7.35 72,213
05/07/2019 7.51 7.6 7.44 7.5 46,567
05/06/2019 7.5 7.62 7.45 7.57 79,262
05/03/2019 7.44 7.67 7.44 7.6 72,977
05/02/2019 7.54 7.58 7.39 7.43 80,879
05/01/2019 7.59 7.62 7.49 7.54 226,444
04/30/2019 7.46 7.59 7.42 7.58 137,061
04/29/2019 7.3 7.48 7.3 7.47 62,623
04/26/2019 7.33 7.38 7.25 7.3 47,332
04/25/2019 7.38 7.41 7.24 7.33 65,409
04/24/2019 7.43 7.5 7.4 7.42 55,835
04/23/2019 7.47 7.62 7.46 7.47 83,655
04/22/2019 7.52 7.56 7.35 7.47 91,873
04/18/2019 7.52 7.6 7.51 7.57 69,826
04/17/2019 7.52 7.58 7.45 7.56 70,389
04/16/2019 7.48 7.51 7.45 7.47 85,243
04/15/2019 7.51 7.53 7.45 7.47 45,038
04/12/2019 7.62 7.62 7.49 7.51 76,934
04/11/2019 7.63 7.75 7.59 7.59 59,069
04/10/2019 7.42 7.69 7.42 7.64 161,390
04/09/2019 7.4 7.5 7.39 7.42 208,200
04/08/2019 7.38 7.51 7.37 7.43 60,670
04/05/2019 7.43 7.5575 7.36 7.38 118,958
04/04/2019 7.42 7.535 7.4 7.41 57,941
04/03/2019 7.5 7.51 7.36 7.41 110,714
04/02/2019 7.57 7.58 7.42 7.45 122,284
04/01/2019 7.46 7.59 7.44 7.58 73,166
03/29/2019 7.44 7.6 7.37 7.45 79,144
03/28/2019 7.39 7.57 7.38 7.42 90,998
03/27/2019 7.5 7.57 7.33 7.48 95,833
03/26/2019 7.5 7.61 7.5 7.51 236,560
03/25/2019 7.51 7.57 7.43 7.49 67,710
03/22/2019 7.72 7.8 7.5 7.52 153,323
03/21/2019 7.68 7.8 7.6433 7.73 230,272
03/20/2019 7.59 7.78 7.56 7.66 92,350
03/19/2019 7.55 7.65 7.51 7.59 159,186
03/18/2019 7.55 7.63 7.48 7.52 255,227
03/15/2019 7.71 7.75 7.4 7.53 481,190
03/14/2019 7.72 7.73 7.61 7.7 57,828
03/13/2019 7.77 7.82 7.66 7.71 82,811
03/12/2019 7.83 7.83 7.71 7.74 90,053
03/11/2019 7.8 7.87 7.77 7.84 92,568
03/08/2019 7.77 7.88 7.76 7.8 75,959
03/07/2019 7.91 7.91 7.8 7.855 89,496
03/06/2019 8.09 8.1 7.83 7.91 119,151
03/05/2019 8.22 8.29 8.01 8.06 97,039
03/04/2019 8.24 8.27 8.14 8.22 78,307
03/01/2019 8.17 8.24 8.06 8.22 125,378
02/28/2019 8.16 8.17 8.08 8.12 75,171
02/27/2019 8.15 8.27 8.15 8.2 134,325
02/26/2019 8.22 8.32 8.16 8.18 136,014
02/25/2019 8.3 8.41 8.16 8.21 191,318
02/22/2019 8.32 8.4 8.18 8.3 136,290
02/21/2019 8.17 8.45 8.1 8.24 127,232
02/20/2019 7.9 8.64 7.9 8.27 509,320
02/19/2019 8.27 8.47 8.2 8.39 242,232
02/15/2019 8.3 8.4 8.23 8.33 105,220
02/14/2019 8.03 8.27 8.03 8.23 173,554
02/13/2019 7.9 8.06 7.88 8.02 141,625
02/12/2019 7.91 7.99 7.87 7.89 99,047
02/11/2019 7.9 7.9 7.77 7.87 61,103
02/08/2019 7.87 8.0116 7.8 7.87 92,703
02/07/2019 7.95 7.96 7.77 7.92 80,636
02/06/2019 7.92 8.045 7.81 7.99 105,467
02/05/2019 7.88 7.94 7.84 7.9 62,095
02/04/2019 7.72 7.94 7.67 7.89 106,710
02/01/2019 7.53 7.74 7.51 7.7 146,399
01/31/2019 7.58 7.62 7.45 7.53 162,698
01/30/2019 7.44 7.62 7.34 7.59 125,709
01/29/2019 7.52 7.57 7.28 7.38 196,092
01/28/2019 7.6 7.64 7.45 7.5 134,291
01/25/2019 7.43 7.67 7.43 7.65 133,479
01/24/2019 7.44 7.48 7.39 7.43 81,777
01/23/2019 7.36 7.475 7.33 7.43 95,579
01/22/2019 7.41 7.47 7.29 7.33 177,063
01/18/2019 7.4 7.475 7.34 7.41 254,708
01/17/2019 7.35 7.52 7.35 7.41 139,006
01/16/2019 7.48 7.5478 7.33 7.39 152,383
01/15/2019 7.45 7.52 7.3788 7.48 76,110
01/14/2019 7.41 7.53 7.37 7.46 96,775
01/11/2019 7.42 7.5 7.34 7.43 101,670
01/10/2019 7.73 7.73 7.4321 7.48 141,168
01/09/2019 7.74 7.795 7.6901 7.77 97,991
01/08/2019 7.63 7.78 7.55 7.75 81,325
01/07/2019 7.62 7.67 7.51 7.61 276,234
01/04/2019 7.4 7.65 7.26 7.63 183,376
01/03/2019 7.29 7.53 7.21 7.31 223,500
01/02/2019 7.29 7.55 7.29 7.36 401,270
12/31/2018 7.57 7.59 7.21 7.4 258,616
12/28/2018 7.53 7.64 7.42 7.54 140,428
12/27/2018 7.52 7.65 7.31 7.51 110,717
12/26/2018 7.29 7.59 7.26 7.56 135,559
12/24/2018 7.41 7.49 7.25 7.25 121,860
12/21/2018 7.64 7.6701 7.35 7.42 530,042
12/20/2018 7.73 7.8 7.56 7.62 189,563
12/19/2018 8.1 8.1 7.63 7.69 162,141
12/18/2018 8.04 8.19 7.97 8.08 146,612
12/17/2018 8.14 8.3 7.94 8 253,028
12/14/2018 8.05 8.28 8 8.18 154,004
12/13/2018 8.35 8.36 8.06 8.11 224,644
12/12/2018 8.33 8.62 8.33 8.36 109,004
12/11/2018 8.41 8.49 8.28 8.29 185,984
12/10/2018 8.24 8.355 8.15 8.31 202,911
12/07/2018 8.32 8.52 8.25 8.25 219,488
12/06/2018 8.28 8.48 8.25 8.36 276,688
12/04/2018 8.77 9.02 8.33 8.37 173,782
12/03/2018 8.98 9.03 8.67 8.82 279,380
11/30/2018 8.96 9.09 8.77 8.95 300,284
11/29/2018 8.94 9.14 8.92 9.03 206,789
11/28/2018 8.7 9.05 8.65 9.02 398,976
11/27/2018 8.72 8.7601 8.51 8.66 221,406
11/26/2018 8.85 8.95 8.45 8.79 208,143
11/23/2018 8.43 8.93 8.4 8.85 175,514
11/21/2018 8 8.64 7.66 8.56 387,886
11/20/2018 7.62 7.79 7.62 7.68 76,586
11/19/2018 7.64 7.69 7.585 7.68 72,746
11/16/2018 7.57 7.68 7.5 7.67 129,613
11/15/2018 7.47 7.65 7.45 7.62 75,136
11/14/2018 7.67 7.67 7.43 7.47 69,181
11/13/2018 7.58 7.7 7.49 7.61 126,284
11/12/2018 7.65 7.65 7.4 7.57 109,296
11/09/2018 7.77 7.84 7.62 7.67 230,641
11/08/2018 7.74 7.87 7.7 7.83 56,158
11/07/2018 7.69 7.77 7.52 7.77 142,082
11/06/2018 7.54 7.69 7.505 7.69 108,868
11/05/2018 7.65 7.65 7.46 7.56 102,825
11/02/2018 7.48 7.7 7.48 7.66 151,616
11/01/2018 7.34 7.54 7.34 7.5 101,294
10/31/2018 7.5 7.58 7.3 7.31 87,767
10/30/2018 7.34 7.5 7.34 7.49 82,337
10/29/2018 7.46 7.5 7.29 7.34 100,114
10/26/2018 7.34 7.47 7.26 7.39 111,058
10/25/2018 7.35 7.43 7.3 7.4 116,445
10/24/2018 7.42 7.45 7.3 7.32 95,425
10/23/2018 7.34 7.52 7.31 7.44 88,642
10/22/2018 7.33 7.46 7.28 7.45 101,000
10/19/2018 7.36 7.41 7.25 7.32 105,432
10/18/2018 7.43 7.48 7.3201 7.36 78,171
10/17/2018 7.43 7.49 7.35 7.47 128,157
10/16/2018 7.27 7.47 7.18 7.46 139,357
10/15/2018 7.2 7.26 7.14 7.23 96,262
10/12/2018 7.33 7.34 7.1556 7.21 125,848
10/11/2018 7.34 7.4 7.21 7.25 131,360
10/10/2018 7.47 7.57 7.36 7.37 142,144
10/09/2018 7.36 7.54 7.36 7.48 176,205
10/08/2018 7.33 7.39 7.19 7.37 154,056
10/05/2018 7.36 7.41 7.26 7.35 107,143
10/04/2018 7.47 7.47 7.28 7.38 297,164
10/03/2018 7.5 7.62 7.43 7.49 156,532
10/02/2018 7.64 7.8 7.49 7.5 154,194
10/01/2018 7.83 7.85 7.63 7.67 133,261
09/28/2018 7.81 7.91 7.78 7.84 103,097
09/27/2018 7.89 7.9242 7.765 7.84 102,450
09/26/2018 7.96 7.97 7.81 7.83 132,151
09/25/2018 7.95 8.07 7.89 7.97 118,216
09/24/2018 7.94 7.95 7.87 7.93 160,288
09/21/2018 7.92 8.05 7.92 8.02 561,527
09/20/2018 7.89 7.99 7.77 7.93 125,950
09/19/2018 7.83 7.95 7.78 7.86 146,456
09/18/2018 7.73 7.86 7.66 7.85 106,027
09/17/2018 7.73 7.79 7.7 7.71 116,199
09/14/2018 7.76 7.87 7.68 7.75 124,712
09/13/2018 7.8 7.87 7.73 7.82 141,451
09/12/2018 7.79 7.85 7.72 7.79 124,977
09/11/2018 7.8 7.86 7.72 7.81 97,124
09/10/2018 7.79 7.99 7.79 7.83 80,171
09/07/2018 7.81 7.85 7.71 7.78 171,810
09/06/2018 7.91 7.95 7.74 7.83 213,070
09/05/2018 7.84 7.95 7.82 7.9 135,459
09/04/2018 8.1 8.13 7.82 7.86 320,246
08/31/2018 7.92 8.15 7.92 8.11 244,525
08/30/2018 7.83 7.97 7.75 7.92 313,720
08/29/2018 7.69 7.87 7.64 7.82 226,798
08/28/2018 7.56 7.79 7.51 7.7 237,883
08/27/2018 7.48 7.73 7.45 7.55 250,179
08/24/2018 7.51 7.52 7.38 7.44 365,206
08/23/2018 7.77 7.8067 7.46 7.48 468,509
08/22/2018 7.97 7.97 7.51 7.76 818,565
08/21/2018 8.25 8.8 7.9001 7.935 707,563
08/20/2018 8.89 9.1 8.75 9.03 346,305
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
*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