Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daktronics Inc (NQ: DAKT )

10.12 +0.50 (+5.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.490 9.555 9.388 9.450 276,278 -0.12(-1.25%)
Apr 29, 2024 9.330 9.600 9.330 9.570 303,327 +0.28(+3.01%)
Apr 26, 2024 9.340 9.370 9.225 9.290 209,681 +0.00(+0.00%)
Apr 25, 2024 9.410 9.496 9.215 9.290 269,544 -0.26(-2.72%)
Apr 24, 2024 9.330 9.550 9.250 9.550 269,295 +0.26(+2.80%)
Apr 23, 2024 9.160 9.300 9.100 9.290 151,958 +0.18(+1.98%)
Apr 22, 2024 9.190 9.200 8.930 9.110 277,731 -0.03(-0.33%)
Apr 19, 2024 9.170 9.360 9.015 9.140 334,962 -0.08(-0.87%)
Apr 18, 2024 8.990 9.310 8.960 9.220 495,585 +0.26(+2.90%)
Apr 17, 2024 9.110 9.210 8.885 8.960 376,081 -0.10(-1.10%)
Apr 16, 2024 8.850 9.115 8.810 9.060 374,554 +0.15(+1.68%)
Apr 15, 2024 9.490 9.570 8.900 8.910 360,115 -0.57(-6.01%)
Apr 12, 2024 9.670 9.670 9.230 9.480 438,172 -0.22(-2.27%)
Apr 11, 2024 9.650 9.776 9.630 9.700 262,652 +0.05(+0.52%)
Apr 10, 2024 9.800 9.940 9.620 9.650 476,598 -0.27(-2.72%)
Apr 09, 2024 10.32 10.32 9.860 9.920 330,797 -0.33(-3.22%)
Apr 08, 2024 10.30 10.31 10.23 10.25 367,179 -0.03(-0.29%)
Apr 05, 2024 10.04 10.30 10.04 10.28 471,784 +0.24(+2.39%)
Apr 04, 2024 10.11 10.36 9.875 10.04 393,130 +0.04(+0.40%)
Apr 03, 2024 9.880 10.13 9.880 10.00 448,611 +0.04(+0.40%)
Apr 02, 2024 9.940 10.06 9.820 9.960 365,730 -0.06(-0.60%)
Apr 01, 2024 9.820 10.14 9.790 10.02 345,091 +0.06(+0.60%)
Mar 28, 2024 9.820 9.990 9.780 9.960 433,843 +0.13(+1.32%)
Mar 27, 2024 9.610 9.850 9.505 9.830 370,166 +0.26(+2.72%)
Mar 26, 2024 9.630 10.02 9.570 9.570 506,991 +0.04(+0.42%)
Mar 25, 2024 9.390 9.550 9.350 9.530 385,736 +0.14(+1.49%)
Mar 22, 2024 9.560 9.600 9.280 9.390 430,658 -0.16(-1.68%)
Mar 21, 2024 9.400 9.680 9.390 9.550 456,621 +0.15(+1.60%)
Mar 20, 2024 9.270 9.420 9.160 9.400 458,573 +0.16(+1.73%)
Mar 19, 2024 9.290 9.300 9.010 9.240 469,388 -0.09(-0.96%)
Mar 18, 2024 9.260 9.440 9.250 9.330 385,866 +0.07(+0.76%)
Mar 15, 2024 9.260 9.520 9.240 9.260 743,981 -0.05(-0.54%)
Mar 14, 2024 9.260 9.330 9.185 9.310 437,395 +0.01(+0.11%)
Mar 13, 2024 9.270 9.560 9.165 9.300 491,584 +0.04(+0.43%)
Mar 12, 2024 8.970 9.330 8.945 9.260 745,116 +0.29(+3.23%)
Mar 11, 2024 8.730 9.005 8.690 8.970 499,950 +0.25(+2.87%)
Mar 08, 2024 8.880 8.970 8.620 8.720 681,492 -0.13(-1.47%)
Mar 07, 2024 8.810 8.907 8.680 8.850 419,101 +0.04(+0.45%)
Mar 06, 2024 8.760 8.990 8.660 8.810 505,969 +0.02(+0.23%)
Mar 05, 2024 8.740 8.940 8.685 8.790 524,660 +0.00(+0.00%)
Mar 04, 2024 8.780 8.980 8.675 8.790 626,588 +0.01(+0.11%)
Mar 01, 2024 8.720 9.025 8.690 8.780 601,877 +0.10(+1.15%)
Feb 29, 2024 8.900 9.440 8.550 8.680 1,282,490 -0.12(-1.36%)
Feb 28, 2024 7.550 9.250 7.382 8.800 1,834,294 +0.67(+8.24%)
Feb 27, 2024 8.500 8.640 8.120 8.130 1,081,346 -0.35(-4.13%)
Feb 26, 2024 8.340 8.590 8.310 8.480 844,345 +0.18(+2.17%)
Feb 23, 2024 8.010 8.350 8.010 8.300 710,371 +0.29(+3.62%)
Feb 22, 2024 7.900 8.075 7.750 8.010 624,921 +0.16(+2.04%)
Feb 21, 2024 7.580 7.890 7.500 7.850 467,986 +0.27(+3.56%)
Feb 20, 2024 7.670 7.700 7.495 7.580 509,905 -0.13(-1.69%)
Feb 16, 2024 7.840 7.920 7.685 7.710 467,262 -0.08(-1.03%)
Feb 15, 2024 7.680 7.790 7.495 7.790 460,223 +0.15(+1.96%)
Feb 14, 2024 7.470 7.650 7.320 7.640 493,768 +0.21(+2.90%)
Feb 13, 2024 7.600 7.675 7.395 7.425 436,255 -0.38(-4.93%)
Feb 12, 2024 7.590 7.900 7.590 7.810 377,745 +0.21(+2.76%)
Feb 09, 2024 7.510 7.639 7.460 7.600 413,635 +0.08(+1.06%)
Feb 08, 2024 7.360 7.600 7.360 7.520 473,642 +0.17(+2.31%)
Feb 07, 2024 7.290 7.450 7.200 7.350 469,235 +0.08(+1.10%)
Feb 06, 2024 7.540 7.540 7.200 7.270 426,198 -0.25(-3.32%)
Feb 05, 2024 7.580 7.600 7.400 7.520 524,814 -0.17(-2.21%)
Feb 02, 2024 7.800 7.812 7.610 7.690 305,535 -0.12(-1.54%)
Feb 01, 2024 7.640 7.840 7.640 7.810 276,325 +0.23(+3.03%)
Jan 31, 2024 7.960 7.960 7.580 7.580 472,815 -0.24(-3.07%)
Jan 30, 2024 7.940 7.960 7.725 7.820 264,688 -0.14(-1.76%)
Jan 29, 2024 8.080 8.135 7.875 7.960 477,958 -0.04(-0.50%)
Jan 26, 2024 8.260 8.350 7.920 8.000 442,553 -0.26(-3.15%)
Jan 25, 2024 8.000 8.270 8.000 8.260 468,068 +0.39(+4.96%)
Jan 24, 2024 7.740 7.880 7.680 7.870 563,527 +0.21(+2.74%)
Jan 23, 2024 7.520 7.820 7.480 7.660 543,366 +0.19(+2.54%)
Jan 22, 2024 7.660 7.750 7.390 7.470 1,052,989 -0.19(-2.48%)
Jan 19, 2024 8.110 8.150 7.580 7.660 1,121,709 -0.39(-4.84%)
Jan 18, 2024 7.850 8.070 7.730 8.050 499,834 +0.28(+3.60%)
Jan 17, 2024 7.810 7.860 7.650 7.770 412,563 -0.15(-1.89%)
Jan 16, 2024 8.040 8.089 7.880 7.920 416,631 -0.12(-1.49%)
Jan 12, 2024 8.180 8.349 8.000 8.040 411,071 -0.05(-0.62%)
Jan 11, 2024 8.010 8.155 7.915 8.090 928,853 +0.09(+1.12%)
Jan 10, 2024 7.880 8.110 7.810 8.000 751,210 +0.11(+1.39%)
Jan 09, 2024 7.940 8.060 7.880 7.890 688,333 -0.24(-2.95%)
Jan 08, 2024 7.930 8.130 7.900 8.130 516,152 +0.20(+2.52%)
Jan 05, 2024 7.900 7.990 7.750 7.930 726,315 -0.02(-0.25%)
Jan 04, 2024 8.610 8.700 7.950 7.950 693,784 -0.68(-7.88%)
Jan 03, 2024 8.550 8.912 8.540 8.630 667,186 +0.09(+1.05%)
Jan 02, 2024 8.360 8.790 8.260 8.540 1,040,806 +0.06(+0.71%)
Dec 29, 2023 8.440 8.610 8.360 8.480 1,043,928 +0.06(+0.71%)
Dec 28, 2023 8.410 8.440 8.250 8.420 387,627 +0.01(+0.12%)
Dec 27, 2023 8.680 8.715 8.370 8.410 502,654 -0.28(-3.22%)
Dec 26, 2023 8.580 8.726 8.510 8.690 433,246 +0.12(+1.40%)
Dec 22, 2023 8.680 8.740 8.460 8.570 689,803 -0.11(-1.27%)
Dec 21, 2023 8.690 8.860 8.630 8.680 396,237 +0.08(+0.93%)
Dec 20, 2023 8.560 8.855 8.548 8.600 457,571 -0.01(-0.12%)
Dec 19, 2023 8.430 8.625 8.390 8.610 546,676 +0.22(+2.62%)
Dec 18, 2023 8.480 8.570 8.350 8.390 626,062 -0.04(-0.47%)
Dec 15, 2023 8.520 8.520 8.280 8.430 1,082,293 +0.02(+0.24%)
Dec 14, 2023 8.480 8.660 8.230 8.410 1,017,812 -0.02(-0.24%)
Dec 13, 2023 8.210 8.595 8.180 8.430 740,170 +0.19(+2.31%)
Dec 12, 2023 8.300 8.420 8.120 8.240 686,178 -0.06(-0.72%)
Dec 11, 2023 8.390 8.500 8.285 8.300 880,112 -0.13(-1.54%)
Dec 08, 2023 8.440 8.800 8.370 8.430 997,680 -0.01(-0.12%)
Dec 07, 2023 8.570 8.570 8.262 8.440 901,661 -0.12(-1.40%)
Dec 06, 2023 8.800 8.850 7.940 8.560 1,218,532 -0.24(-2.73%)
Dec 05, 2023 9.030 10.03 8.750 8.800 2,170,866 -1.45(-14.15%)
Dec 04, 2023 10.88 10.93 10.18 10.25 1,033,995 -0.62(-5.70%)
Dec 01, 2023 10.43 10.96 10.28 10.87 657,731 +0.44(+4.22%)
Nov 30, 2023 10.91 10.91 10.10 10.43 883,238 -0.44(-4.05%)
Nov 29, 2023 11.35 11.45 10.85 10.87 546,033 -0.40(-3.55%)
Nov 28, 2023 11.77 11.77 11.23 11.27 624,956 -0.49(-4.17%)
Nov 27, 2023 12.17 12.42 11.74 11.76 693,103 -0.41(-3.37%)
Nov 24, 2023 11.93 12.23 11.88 12.17 284,585 +0.26(+2.18%)
Nov 22, 2023 11.81 12.01 11.75 11.91 525,454 +0.17(+1.45%)
Nov 21, 2023 11.41 11.75 11.27 11.74 628,582 +0.33(+2.89%)
Nov 20, 2023 11.30 11.45 11.25 11.41 550,652 +0.08(+0.71%)
Nov 17, 2023 11.00 11.46 10.96 11.33 581,892 +0.41(+3.75%)
Nov 16, 2023 11.01 11.06 10.81 10.92 340,792 -0.20(-1.80%)
Nov 15, 2023 11.00 11.67 10.81 11.12 823,005 +0.19(+1.74%)
Nov 14, 2023 10.15 10.93 10.12 10.93 687,898 +0.94(+9.41%)
Nov 13, 2023 10.39 10.39 9.860 9.990 392,017 -0.32(-3.10%)
Nov 10, 2023 9.900 10.42 9.760 10.31 779,568 +0.47(+4.78%)
Nov 09, 2023 10.00 10.00 9.720 9.840 255,639 -0.05(-0.51%)
Nov 08, 2023 9.620 9.940 9.570 9.890 309,659 +0.34(+3.56%)
Nov 07, 2023 9.650 9.665 9.400 9.550 219,378 -0.07(-0.73%)
Nov 06, 2023 9.650 9.990 9.508 9.620 441,254 +0.05(+0.52%)
Nov 03, 2023 9.580 9.690 9.282 9.570 289,124 +0.08(+0.84%)
Nov 02, 2023 9.690 9.820 9.420 9.490 226,905 -0.13(-1.35%)
Nov 01, 2023 9.720 9.720 9.300 9.620 333,806 +0.00(+0.00%)
Oct 31, 2023 9.540 10.00 9.200 9.620 820,167 -0.03(-0.31%)
Oct 30, 2023 9.800 10.15 9.530 9.650 839,923 -0.04(-0.41%)
Oct 27, 2023 9.650 9.740 9.450 9.690 298,127 +0.16(+1.68%)
Oct 26, 2023 9.800 9.840 9.270 9.530 477,328 -0.26(-2.66%)
Oct 25, 2023 9.200 9.860 9.150 9.790 699,655 +0.53(+5.72%)
Oct 24, 2023 9.080 9.430 9.080 9.260 279,414 +0.30(+3.35%)
Oct 23, 2023 9.060 9.170 8.830 8.960 400,207 -0.11(-1.21%)
Oct 20, 2023 9.060 9.145 8.840 9.070 292,050 +0.06(+0.67%)
Oct 19, 2023 9.200 9.200 8.870 9.010 312,770 -0.25(-2.70%)
Oct 18, 2023 9.600 9.600 9.180 9.260 238,306 -0.34(-3.54%)
Oct 17, 2023 9.420 9.650 9.360 9.600 319,456 +0.17(+1.80%)
Oct 16, 2023 9.130 9.440 9.161 9.430 426,932 +0.41(+4.55%)
Oct 13, 2023 9.390 9.460 9.010 9.020 245,034 -0.34(-3.63%)
Oct 12, 2023 9.550 9.550 9.270 9.360 304,516 -0.08(-0.85%)
Oct 11, 2023 9.400 9.640 9.400 9.440 296,659 +0.05(+0.53%)
Oct 10, 2023 9.290 9.650 9.290 9.390 430,632 +0.18(+1.95%)
Oct 09, 2023 9.120 9.300 8.930 9.210 272,852 +0.05(+0.55%)
Oct 06, 2023 8.820 9.390 8.805 9.160 427,133 +0.32(+3.62%)
Oct 05, 2023 8.820 8.880 8.650 8.840 372,580 -0.02(-0.23%)
Oct 04, 2023 8.780 8.930 8.735 8.860 516,453 +0.18(+2.07%)
Oct 03, 2023 8.900 8.900 8.610 8.680 437,149 -0.24(-2.69%)
Oct 02, 2023 8.970 9.150 8.905 8.920 536,102 +0.00(+0.00%)
Sep 29, 2023 9.150 9.200 8.880 8.920 425,206 -0.17(-1.87%)
Sep 28, 2023 9.080 9.420 8.990 9.090 526,822 +0.03(+0.33%)
Sep 27, 2023 8.790 9.248 8.790 9.060 741,577 +0.31(+3.54%)
Sep 26, 2023 8.750 8.920 8.720 8.750 284,551 -0.17(-1.91%)
Sep 25, 2023 8.750 8.940 8.830 8.920 264,475 +0.09(+1.02%)
Sep 22, 2023 9.000 9.125 8.810 8.830 319,641 -0.12(-1.34%)
Sep 21, 2023 8.820 8.970 8.640 8.950 328,701 -0.02(-0.22%)
Sep 20, 2023 9.120 9.280 8.940 8.970 289,395 -0.11(-1.21%)
Sep 19, 2023 9.030 9.145 8.880 9.080 246,258 +0.05(+0.55%)
Sep 18, 2023 9.020 9.210 8.910 9.030 396,402 +0.11(+1.23%)
Sep 15, 2023 9.300 9.400 8.700 8.920 902,828 -0.38(-4.09%)
Sep 14, 2023 9.490 9.690 9.160 9.300 397,060 -0.08(-0.85%)
Sep 13, 2023 9.850 9.850 9.110 9.380 650,434 -0.44(-4.48%)
Sep 12, 2023 9.900 10.27 9.800 9.820 856,708 -0.03(-0.30%)
Sep 11, 2023 9.100 9.850 9.100 9.850 1,080,653 +0.79(+8.72%)
Sep 08, 2023 8.990 9.130 8.810 9.060 392,008 +0.06(+0.67%)
Sep 07, 2023 9.000 9.100 8.540 9.000 710,934 +0.11(+1.24%)
Sep 06, 2023 9.360 9.970 8.590 8.890 2,312,817 +0.51(+6.09%)
Sep 05, 2023 8.090 8.436 7.980 8.380 485,054 +0.28(+3.46%)
Sep 01, 2023 8.400 8.480 8.070 8.100 321,649 -0.26(-3.11%)
Aug 31, 2023 8.450 8.550 8.250 8.360 321,170 -0.10(-1.18%)
Aug 30, 2023 8.440 8.600 8.365 8.460 386,748 -0.08(-0.94%)
Aug 29, 2023 8.530 8.690 8.410 8.540 369,021 -0.01(-0.12%)
Aug 28, 2023 8.500 8.700 8.340 8.550 430,586 +0.14(+1.66%)
Aug 25, 2023 8.300 8.430 8.150 8.410 409,738 +0.16(+1.94%)
Aug 24, 2023 8.240 8.290 8.100 8.250 413,464 +0.05(+0.61%)
Aug 23, 2023 8.110 8.310 8.110 8.200 252,718 +0.01(+0.12%)
Aug 22, 2023 8.170 8.240 8.090 8.190 224,938 +0.10(+1.24%)
Aug 21, 2023 8.040 8.145 7.880 8.090 293,889 +0.05(+0.62%)
Aug 18, 2023 7.620 8.075 7.439 8.040 246,946 +0.20(+2.55%)
Aug 17, 2023 7.940 7.990 7.680 7.840 279,475 -0.09(-1.13%)
Aug 16, 2023 8.120 8.230 7.880 7.930 309,832 -0.20(-2.46%)
Aug 15, 2023 8.110 8.320 8.060 8.130 293,342 +0.02(+0.25%)
Aug 14, 2023 7.970 8.170 7.900 8.110 319,442 +0.16(+2.01%)
Aug 11, 2023 7.860 8.020 7.810 7.950 345,757 +0.12(+1.53%)
Aug 10, 2023 7.880 7.987 7.780 7.830 265,104 -0.01(-0.13%)
Aug 09, 2023 7.790 7.900 7.680 7.840 265,982 +0.06(+0.77%)
Aug 08, 2023 7.780 7.815 7.610 7.780 256,481 +0.01(+0.13%)
Aug 07, 2023 7.610 7.780 7.450 7.770 294,121 +0.23(+3.05%)
Aug 04, 2023 7.500 7.700 7.450 7.540 242,041 +0.05(+0.67%)
Aug 03, 2023 7.320 7.530 7.290 7.490 175,514 +0.15(+2.04%)
Aug 02, 2023 7.270 7.540 7.270 7.340 261,281 -0.01(-0.14%)
Aug 01, 2023 7.190 7.370 7.117 7.350 250,366 +0.16(+2.23%)
Jul 31, 2023 7.070 7.200 7.020 7.190 210,055 +0.17(+2.42%)
Jul 28, 2023 7.070 7.240 7.010 7.020 300,000 -0.01(-0.14%)
Jul 27, 2023 6.910 7.080 6.910 7.030 238,379 +0.13(+1.88%)
Jul 26, 2023 6.830 6.910 6.740 6.900 134,809 +0.04(+0.58%)
Jul 25, 2023 6.830 6.925 6.780 6.860 149,042 +0.09(+1.33%)
Jul 24, 2023 6.990 7.120 6.680 6.770 354,184 -0.20(-2.87%)
Jul 21, 2023 6.640 7.025 6.640 6.970 593,546 +0.35(+5.29%)
Jul 20, 2023 6.580 6.680 6.460 6.620 291,786 +0.04(+0.61%)
Jul 19, 2023 6.690 6.690 6.500 6.580 317,964 -0.02(-0.30%)
Jul 18, 2023 6.700 6.950 6.530 6.600 497,347 -0.11(-1.64%)
Jul 17, 2023 6.440 6.870 6.440 6.710 702,732 +0.29(+4.52%)
Jul 14, 2023 6.790 6.970 6.330 6.420 708,953 -0.38(-5.59%)
Jul 13, 2023 7.460 7.510 6.490 6.800 1,133,243 -0.53(-7.23%)
Jul 12, 2023 7.060 8.650 7.060 7.330 2,190,725 +1.22(+19.97%)
Jul 11, 2023 6.260 6.260 5.990 6.110 219,648 -0.15(-2.40%)
Jul 10, 2023 6.200 6.260 6.110 6.260 119,434 +0.06(+0.97%)
Jul 07, 2023 6.130 6.290 6.040 6.200 237,871 +0.09(+1.47%)
Jul 06, 2023 6.240 6.265 6.001 6.110 214,500 -0.18(-2.86%)
Jul 05, 2023 6.450 6.500 6.270 6.290 160,334 -0.11(-1.72%)
Jul 03, 2023 6.400 6.480 6.320 6.400 85,864 +0.00(+0.00%)
Jun 30, 2023 6.500 6.570 6.370 6.400 206,202 -0.06(-0.93%)
Jun 29, 2023 6.270 6.495 6.270 6.460 217,672 +0.21(+3.36%)
Jun 28, 2023 6.110 6.260 6.000 6.250 245,862 +0.07(+1.13%)
Jun 27, 2023 6.250 6.330 6.135 6.180 249,421 -0.07(-1.12%)
Jun 26, 2023 6.070 6.420 6.040 6.250 528,682 +0.22(+3.65%)
Jun 23, 2023 6.650 6.690 5.940 6.030 4,881,124 -0.74(-10.93%)
Jun 22, 2023 6.900 6.980 6.770 6.770 488,069 -0.18(-2.59%)
Jun 21, 2023 6.740 6.970 6.650 6.950 849,373 +0.30(+4.51%)
Jun 20, 2023 6.730 6.830 6.620 6.650 435,410 -0.08(-1.19%)
Jun 16, 2023 6.850 6.970 6.630 6.730 343,516 -0.11(-1.61%)
Jun 15, 2023 6.580 6.880 6.530 6.840 264,000 +1.75(+34.38%)
May 08, 2023 5.040 5.310 4.894 5.090 246,369 +0.05(+0.99%)
May 05, 2023 4.900 5.040 4.900 5.040 285,994 +0.14(+2.86%)
May 04, 2023 4.820 4.950 4.735 4.900 132,442 +0.04(+0.82%)
May 03, 2023 4.810 4.945 4.730 4.860 99,607 +0.05(+1.04%)
May 02, 2023 4.750 4.860 4.700 4.810 95,945 +0.04(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.