NasdaqGS - Delayed Quote • USD
Daktronics, Inc. (DAKT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.34 | 9.37 | 9.23 | 9.29 | 9.29 | 209,700 |
| Apr 25, 2024 | 9.41 | 9.50 | 9.22 | 9.29 | 9.29 | 269,500 |
| Apr 24, 2024 | 9.33 | 9.55 | 9.25 | 9.55 | 9.55 | 269,300 |
| Apr 23, 2024 | 9.16 | 9.30 | 9.10 | 9.29 | 9.29 | 152,000 |
| Apr 22, 2024 | 9.19 | 9.20 | 8.93 | 9.11 | 9.11 | 277,700 |
| Apr 19, 2024 | 9.17 | 9.36 | 9.02 | 9.14 | 9.14 | 335,000 |
| Apr 18, 2024 | 8.99 | 9.31 | 8.96 | 9.22 | 9.22 | 495,600 |
| Apr 17, 2024 | 9.11 | 9.21 | 8.89 | 8.96 | 8.96 | 376,100 |
| Apr 16, 2024 | 8.85 | 9.12 | 8.81 | 9.06 | 9.06 | 374,600 |
| Apr 15, 2024 | 9.49 | 9.57 | 8.90 | 8.91 | 8.91 | 360,100 |
| Apr 12, 2024 | 9.67 | 9.67 | 9.23 | 9.48 | 9.48 | 438,200 |
| Apr 11, 2024 | 9.65 | 9.78 | 9.63 | 9.70 | 9.70 | 262,700 |
| Apr 10, 2024 | 9.80 | 9.94 | 9.62 | 9.65 | 9.65 | 476,600 |
| Apr 9, 2024 | 10.32 | 10.32 | 9.86 | 9.92 | 9.92 | 330,800 |
| Apr 8, 2024 | 10.30 | 10.31 | 10.24 | 10.25 | 10.25 | 367,200 |
| Apr 5, 2024 | 10.04 | 10.30 | 10.04 | 10.28 | 10.28 | 471,700 |
| Apr 4, 2024 | 10.11 | 10.36 | 9.88 | 10.04 | 10.04 | 393,100 |
| Apr 3, 2024 | 9.88 | 10.13 | 9.88 | 10.00 | 10.00 | 448,600 |
| Apr 2, 2024 | 9.94 | 10.06 | 9.82 | 9.96 | 9.96 | 365,700 |
| Apr 1, 2024 | 9.82 | 10.14 | 9.79 | 10.02 | 10.02 | 345,100 |
| Mar 28, 2024 | 9.82 | 9.99 | 9.78 | 9.96 | 9.96 | 433,700 |
| Mar 27, 2024 | 9.61 | 9.85 | 9.51 | 9.83 | 9.83 | 370,200 |
| Mar 26, 2024 | 9.63 | 10.02 | 9.57 | 9.57 | 9.57 | 507,000 |
| Mar 25, 2024 | 9.39 | 9.55 | 9.35 | 9.53 | 9.53 | 389,800 |
| Mar 22, 2024 | 9.56 | 9.60 | 9.28 | 9.39 | 9.39 | 430,700 |
| Mar 21, 2024 | 9.40 | 9.68 | 9.39 | 9.55 | 9.55 | 457,500 |
| Mar 20, 2024 | 9.27 | 9.42 | 9.16 | 9.40 | 9.40 | 458,600 |
| Mar 19, 2024 | 9.29 | 9.30 | 9.01 | 9.24 | 9.24 | 469,400 |
| Mar 18, 2024 | 9.26 | 9.44 | 9.25 | 9.33 | 9.33 | 385,900 |
| Mar 15, 2024 | 9.26 | 9.52 | 9.24 | 9.26 | 9.26 | 743,700 |
| Mar 14, 2024 | 9.26 | 9.33 | 9.19 | 9.31 | 9.31 | 437,300 |
| Mar 13, 2024 | 9.27 | 9.56 | 9.16 | 9.30 | 9.30 | 491,600 |
| Mar 12, 2024 | 8.97 | 9.33 | 8.95 | 9.26 | 9.26 | 745,100 |
| Mar 11, 2024 | 8.73 | 9.01 | 8.69 | 8.97 | 8.97 | 500,000 |
| Mar 8, 2024 | 8.88 | 8.97 | 8.62 | 8.72 | 8.72 | 681,500 |
| Mar 7, 2024 | 8.81 | 8.91 | 8.68 | 8.85 | 8.85 | 419,100 |
| Mar 6, 2024 | 8.76 | 8.99 | 8.66 | 8.81 | 8.81 | 506,000 |
| Mar 5, 2024 | 8.74 | 8.94 | 8.69 | 8.79 | 8.79 | 524,700 |
| Mar 4, 2024 | 8.78 | 8.98 | 8.68 | 8.79 | 8.79 | 626,600 |
| Mar 1, 2024 | 8.72 | 9.03 | 8.69 | 8.78 | 8.78 | 601,800 |
| Feb 29, 2024 | 8.90 | 9.44 | 8.55 | 8.68 | 8.68 | 1,282,500 |
| Feb 28, 2024 | 7.55 | 9.25 | 7.38 | 8.80 | 8.80 | 1,835,100 |
| Feb 27, 2024 | 8.50 | 8.64 | 8.12 | 8.13 | 8.13 | 1,081,600 |
| Feb 26, 2024 | 8.34 | 8.59 | 8.31 | 8.48 | 8.48 | 844,300 |
| Feb 23, 2024 | 8.01 | 8.35 | 8.01 | 8.30 | 8.30 | 710,400 |
| Feb 22, 2024 | 7.90 | 8.07 | 7.75 | 8.01 | 8.01 | 625,800 |
| Feb 21, 2024 | 7.58 | 7.89 | 7.50 | 7.85 | 7.85 | 468,000 |
| Feb 20, 2024 | 7.67 | 7.70 | 7.50 | 7.58 | 7.58 | 509,900 |
| Feb 16, 2024 | 7.84 | 7.92 | 7.69 | 7.71 | 7.71 | 467,300 |
| Feb 15, 2024 | 7.68 | 7.79 | 7.50 | 7.79 | 7.79 | 461,200 |
| Feb 14, 2024 | 7.47 | 7.65 | 7.32 | 7.64 | 7.64 | 493,800 |
| Feb 13, 2024 | 7.60 | 7.68 | 7.40 | 7.42 | 7.42 | 436,300 |
| Feb 12, 2024 | 7.59 | 7.90 | 7.59 | 7.81 | 7.81 | 377,700 |
| Feb 9, 2024 | 7.51 | 7.64 | 7.46 | 7.60 | 7.60 | 413,600 |
| Feb 8, 2024 | 7.36 | 7.60 | 7.36 | 7.52 | 7.52 | 473,600 |
| Feb 7, 2024 | 7.29 | 7.45 | 7.20 | 7.35 | 7.35 | 469,200 |
| Feb 6, 2024 | 7.54 | 7.54 | 7.20 | 7.27 | 7.27 | 426,200 |
| Feb 5, 2024 | 7.58 | 7.60 | 7.40 | 7.52 | 7.52 | 524,800 |
| Feb 2, 2024 | 7.80 | 7.81 | 7.61 | 7.69 | 7.69 | 305,400 |
| Feb 1, 2024 | 7.64 | 7.84 | 7.64 | 7.81 | 7.81 | 276,300 |
| Jan 31, 2024 | 7.96 | 7.96 | 7.58 | 7.58 | 7.58 | 472,800 |
| Jan 30, 2024 | 7.94 | 7.96 | 7.73 | 7.82 | 7.82 | 264,700 |
| Jan 29, 2024 | 8.08 | 8.14 | 7.88 | 7.96 | 7.96 | 478,000 |
| Jan 26, 2024 | 8.26 | 8.35 | 7.92 | 8.00 | 8.00 | 442,600 |
| Jan 25, 2024 | 8.00 | 8.27 | 8.00 | 8.26 | 8.26 | 468,100 |
| Jan 24, 2024 | 7.74 | 7.88 | 7.68 | 7.87 | 7.87 | 563,500 |
| Jan 23, 2024 | 7.52 | 7.82 | 7.48 | 7.67 | 7.67 | 538,400 |
| Jan 22, 2024 | 7.66 | 7.75 | 7.39 | 7.47 | 7.47 | 1,053,000 |
| Jan 19, 2024 | 8.11 | 8.15 | 7.58 | 7.66 | 7.66 | 1,121,700 |
| Jan 18, 2024 | 7.85 | 8.07 | 7.73 | 8.05 | 8.05 | 499,800 |
| Jan 17, 2024 | 7.81 | 7.90 | 7.65 | 7.77 | 7.77 | 412,600 |
| Jan 16, 2024 | 8.04 | 8.09 | 7.88 | 7.92 | 7.92 | 416,600 |
| Jan 12, 2024 | 8.18 | 8.35 | 8.00 | 8.04 | 8.04 | 411,100 |
| Jan 11, 2024 | 8.01 | 8.15 | 7.92 | 8.09 | 8.09 | 928,900 |
| Jan 10, 2024 | 7.88 | 8.11 | 7.81 | 8.00 | 8.00 | 751,200 |
| Jan 9, 2024 | 7.94 | 8.06 | 7.88 | 7.89 | 7.89 | 688,300 |
| Jan 8, 2024 | 7.93 | 8.13 | 7.90 | 8.13 | 8.13 | 516,200 |
| Jan 5, 2024 | 7.90 | 7.99 | 7.75 | 7.93 | 7.93 | 726,300 |
| Jan 4, 2024 | 8.61 | 8.70 | 7.95 | 7.95 | 7.95 | 693,700 |
| Jan 3, 2024 | 8.55 | 8.91 | 8.54 | 8.63 | 8.63 | 667,200 |
| Jan 2, 2024 | 8.36 | 8.79 | 8.26 | 8.54 | 8.54 | 1,040,800 |
| Dec 29, 2023 | 8.44 | 8.61 | 8.36 | 8.48 | 8.48 | 1,043,900 |
| Dec 28, 2023 | 8.41 | 8.44 | 8.25 | 8.42 | 8.42 | 387,600 |
| Dec 27, 2023 | 8.68 | 8.72 | 8.37 | 8.41 | 8.41 | 502,700 |
| Dec 26, 2023 | 8.58 | 8.73 | 8.51 | 8.69 | 8.69 | 433,600 |
| Dec 22, 2023 | 8.68 | 8.74 | 8.46 | 8.57 | 8.57 | 689,800 |
| Dec 21, 2023 | 8.69 | 8.86 | 8.63 | 8.68 | 8.68 | 396,200 |
| Dec 20, 2023 | 8.56 | 8.86 | 8.55 | 8.60 | 8.60 | 457,600 |
| Dec 19, 2023 | 8.43 | 8.63 | 8.39 | 8.61 | 8.61 | 546,700 |
| Dec 18, 2023 | 8.48 | 8.57 | 8.35 | 8.39 | 8.39 | 626,100 |
| Dec 15, 2023 | 8.52 | 8.52 | 8.28 | 8.43 | 8.43 | 1,061,100 |
| Dec 14, 2023 | 8.48 | 8.66 | 8.23 | 8.41 | 8.41 | 1,017,800 |
| Dec 13, 2023 | 8.21 | 8.60 | 8.18 | 8.43 | 8.43 | 741,400 |
| Dec 12, 2023 | 8.30 | 8.42 | 8.12 | 8.24 | 8.24 | 686,200 |
| Dec 11, 2023 | 8.39 | 8.50 | 8.29 | 8.30 | 8.30 | 879,900 |
| Dec 8, 2023 | 8.44 | 8.80 | 8.37 | 8.43 | 8.43 | 997,600 |
| Dec 7, 2023 | 8.57 | 8.57 | 8.26 | 8.44 | 8.44 | 901,700 |
| Dec 6, 2023 | 8.80 | 8.85 | 7.94 | 8.56 | 8.56 | 1,218,500 |
| Dec 5, 2023 | 9.03 | 10.03 | 8.75 | 8.80 | 8.80 | 2,171,600 |
| Dec 4, 2023 | 10.88 | 10.93 | 10.18 | 10.25 | 10.25 | 1,034,400 |
| Dec 1, 2023 | 10.43 | 10.97 | 10.28 | 10.87 | 10.87 | 657,400 |
| Nov 30, 2023 | 10.91 | 10.91 | 10.10 | 10.43 | 10.43 | 883,200 |
| Nov 29, 2023 | 11.35 | 11.45 | 10.85 | 10.87 | 10.87 | 546,000 |
| Nov 28, 2023 | 11.77 | 11.77 | 11.23 | 11.27 | 11.27 | 625,000 |
| Nov 27, 2023 | 12.17 | 12.42 | 11.74 | 11.76 | 11.76 | 693,200 |
| Nov 24, 2023 | 11.93 | 12.23 | 11.88 | 12.17 | 12.17 | 284,600 |
| Nov 22, 2023 | 11.81 | 12.01 | 11.75 | 11.91 | 11.91 | 525,400 |
| Nov 21, 2023 | 11.41 | 11.75 | 11.27 | 11.74 | 11.74 | 628,600 |
| Nov 20, 2023 | 11.30 | 11.45 | 11.25 | 11.41 | 11.41 | 550,700 |
| Nov 17, 2023 | 11.00 | 11.46 | 10.96 | 11.33 | 11.33 | 580,100 |
| Nov 16, 2023 | 11.01 | 11.06 | 10.81 | 10.92 | 10.92 | 340,800 |
| Nov 15, 2023 | 11.00 | 11.67 | 10.81 | 11.12 | 11.12 | 822,900 |
| Nov 14, 2023 | 10.15 | 10.93 | 10.12 | 10.93 | 10.93 | 687,900 |
| Nov 13, 2023 | 10.39 | 10.39 | 9.86 | 9.99 | 9.99 | 392,000 |
| Nov 10, 2023 | 9.90 | 10.42 | 9.76 | 10.31 | 10.31 | 779,500 |
| Nov 9, 2023 | 10.00 | 10.00 | 9.72 | 9.84 | 9.84 | 255,600 |
| Nov 8, 2023 | 9.62 | 9.94 | 9.57 | 9.89 | 9.89 | 309,700 |
| Nov 7, 2023 | 9.65 | 9.67 | 9.40 | 9.55 | 9.55 | 220,400 |
| Nov 6, 2023 | 9.65 | 9.99 | 9.51 | 9.62 | 9.62 | 441,300 |
| Nov 3, 2023 | 9.58 | 9.69 | 9.28 | 9.57 | 9.57 | 289,100 |
| Nov 2, 2023 | 9.69 | 9.82 | 9.42 | 9.49 | 9.49 | 226,900 |
| Nov 1, 2023 | 9.72 | 9.72 | 9.30 | 9.62 | 9.62 | 333,800 |
| Oct 31, 2023 | 9.54 | 10.00 | 9.20 | 9.62 | 9.62 | 820,200 |
| Oct 30, 2023 | 9.80 | 10.15 | 9.53 | 9.65 | 9.65 | 839,900 |
| Oct 27, 2023 | 9.65 | 9.74 | 9.45 | 9.69 | 9.69 | 298,100 |
| Oct 26, 2023 | 9.80 | 9.84 | 9.27 | 9.53 | 9.53 | 477,300 |
| Oct 25, 2023 | 9.20 | 9.86 | 9.15 | 9.79 | 9.79 | 699,700 |
| Oct 24, 2023 | 9.08 | 9.43 | 9.08 | 9.26 | 9.26 | 279,400 |
| Oct 23, 2023 | 9.06 | 9.17 | 8.83 | 8.96 | 8.96 | 400,200 |
| Oct 20, 2023 | 9.06 | 9.15 | 8.84 | 9.07 | 9.07 | 292,100 |
| Oct 19, 2023 | 9.20 | 9.20 | 8.87 | 9.01 | 9.01 | 312,800 |
| Oct 18, 2023 | 9.60 | 9.60 | 9.18 | 9.26 | 9.26 | 238,300 |
| Oct 17, 2023 | 9.42 | 9.65 | 9.36 | 9.60 | 9.60 | 319,500 |
| Oct 16, 2023 | 9.13 | 9.44 | 9.09 | 9.43 | 9.43 | 426,900 |
| Oct 13, 2023 | 9.39 | 9.46 | 9.01 | 9.02 | 9.02 | 243,800 |
| Oct 12, 2023 | 9.55 | 9.55 | 9.27 | 9.36 | 9.36 | 304,500 |
| Oct 11, 2023 | 9.40 | 9.64 | 9.40 | 9.44 | 9.44 | 296,700 |
| Oct 10, 2023 | 9.29 | 9.65 | 9.29 | 9.39 | 9.39 | 430,600 |
| Oct 9, 2023 | 9.12 | 9.30 | 8.93 | 9.21 | 9.21 | 272,900 |
| Oct 6, 2023 | 8.82 | 9.39 | 8.81 | 9.16 | 9.16 | 427,100 |
| Oct 5, 2023 | 8.82 | 8.88 | 8.65 | 8.84 | 8.84 | 372,600 |
| Oct 4, 2023 | 8.78 | 8.93 | 8.74 | 8.86 | 8.86 | 516,500 |
| Oct 3, 2023 | 8.90 | 8.90 | 8.61 | 8.68 | 8.68 | 437,100 |
| Oct 2, 2023 | 8.97 | 9.15 | 8.90 | 8.92 | 8.92 | 536,100 |
| Sep 29, 2023 | 9.15 | 9.20 | 8.88 | 8.92 | 8.92 | 425,200 |
| Sep 28, 2023 | 9.08 | 9.42 | 8.99 | 9.09 | 9.09 | 526,800 |
| Sep 27, 2023 | 8.79 | 9.25 | 8.79 | 9.06 | 9.06 | 741,600 |
| Sep 26, 2023 | 8.75 | 8.92 | 8.72 | 8.75 | 8.75 | 284,500 |
| Sep 25, 2023 | 8.75 | 8.94 | 8.60 | 8.92 | 8.92 | 264,500 |
| Sep 22, 2023 | 9.00 | 9.13 | 8.81 | 8.83 | 8.83 | 319,600 |
| Sep 21, 2023 | 8.82 | 8.97 | 8.64 | 8.95 | 8.95 | 328,700 |
| Sep 20, 2023 | 9.12 | 9.28 | 8.94 | 8.97 | 8.97 | 289,100 |
| Sep 19, 2023 | 9.03 | 9.15 | 8.88 | 9.08 | 9.08 | 246,300 |
| Sep 18, 2023 | 9.02 | 9.21 | 8.91 | 9.03 | 9.03 | 396,400 |
| Sep 15, 2023 | 9.30 | 9.40 | 8.70 | 8.92 | 8.92 | 902,800 |
| Sep 14, 2023 | 9.49 | 9.69 | 9.16 | 9.30 | 9.30 | 397,000 |
| Sep 13, 2023 | 9.85 | 9.85 | 9.11 | 9.38 | 9.38 | 650,900 |
| Sep 12, 2023 | 9.90 | 10.27 | 9.80 | 9.82 | 9.82 | 856,700 |
| Sep 11, 2023 | 9.10 | 9.85 | 9.10 | 9.85 | 9.85 | 1,080,900 |
| Sep 8, 2023 | 8.99 | 9.13 | 8.81 | 9.06 | 9.06 | 392,000 |
| Sep 7, 2023 | 9.00 | 9.10 | 8.54 | 9.00 | 9.00 | 709,400 |
| Sep 6, 2023 | 9.36 | 9.97 | 8.59 | 8.89 | 8.89 | 2,312,700 |
| Sep 5, 2023 | 8.09 | 8.44 | 7.98 | 8.38 | 8.38 | 485,000 |
| Sep 1, 2023 | 8.40 | 8.48 | 8.07 | 8.10 | 8.10 | 321,500 |
| Aug 31, 2023 | 8.45 | 8.55 | 8.25 | 8.36 | 8.36 | 321,200 |
| Aug 30, 2023 | 8.44 | 8.60 | 8.37 | 8.46 | 8.46 | 386,700 |
| Aug 29, 2023 | 8.53 | 8.69 | 8.41 | 8.54 | 8.54 | 369,000 |
| Aug 28, 2023 | 8.50 | 8.70 | 8.34 | 8.55 | 8.55 | 430,600 |
| Aug 25, 2023 | 8.30 | 8.43 | 8.15 | 8.41 | 8.41 | 409,700 |
| Aug 24, 2023 | 8.24 | 8.29 | 8.10 | 8.25 | 8.25 | 413,400 |
| Aug 23, 2023 | 8.11 | 8.31 | 8.11 | 8.20 | 8.20 | 252,700 |
| Aug 22, 2023 | 8.17 | 8.24 | 8.09 | 8.19 | 8.19 | 224,900 |
| Aug 21, 2023 | 8.04 | 8.15 | 7.88 | 8.09 | 8.09 | 293,900 |
| Aug 18, 2023 | 7.62 | 8.07 | 7.44 | 8.04 | 8.04 | 246,800 |
| Aug 17, 2023 | 7.94 | 7.99 | 7.68 | 7.84 | 7.84 | 279,500 |
| Aug 16, 2023 | 8.12 | 8.23 | 7.88 | 7.93 | 7.93 | 309,900 |
| Aug 15, 2023 | 8.11 | 8.32 | 8.06 | 8.13 | 8.13 | 293,600 |
| Aug 14, 2023 | 7.97 | 8.17 | 7.90 | 8.11 | 8.11 | 319,400 |
| Aug 11, 2023 | 7.86 | 8.02 | 7.81 | 7.95 | 7.95 | 345,600 |
| Aug 10, 2023 | 7.88 | 7.99 | 7.78 | 7.83 | 7.83 | 265,700 |
| Aug 9, 2023 | 7.79 | 7.90 | 7.68 | 7.84 | 7.84 | 266,000 |
| Aug 8, 2023 | 7.78 | 7.82 | 7.61 | 7.78 | 7.78 | 256,500 |
| Aug 7, 2023 | 7.61 | 7.78 | 7.45 | 7.77 | 7.77 | 294,100 |
| Aug 4, 2023 | 7.50 | 7.70 | 7.45 | 7.54 | 7.54 | 242,000 |
| Aug 3, 2023 | 7.32 | 7.53 | 7.29 | 7.49 | 7.49 | 175,500 |
| Aug 2, 2023 | 7.27 | 7.54 | 7.27 | 7.34 | 7.34 | 261,300 |
| Aug 1, 2023 | 7.19 | 7.37 | 7.12 | 7.35 | 7.35 | 250,300 |
| Jul 31, 2023 | 7.07 | 7.20 | 7.02 | 7.19 | 7.19 | 210,000 |
| Jul 28, 2023 | 7.07 | 7.24 | 7.01 | 7.02 | 7.02 | 299,600 |
| Jul 27, 2023 | 6.91 | 7.08 | 6.91 | 7.03 | 7.03 | 238,400 |
| Jul 26, 2023 | 6.83 | 6.91 | 6.74 | 6.90 | 6.90 | 134,700 |
| Jul 25, 2023 | 6.83 | 6.93 | 6.78 | 6.86 | 6.86 | 149,000 |
| Jul 24, 2023 | 6.99 | 7.12 | 6.68 | 6.77 | 6.77 | 354,200 |
| Jul 21, 2023 | 6.64 | 7.03 | 6.64 | 6.97 | 6.97 | 593,500 |
| Jul 20, 2023 | 6.58 | 6.68 | 6.46 | 6.62 | 6.62 | 291,800 |
| Jul 19, 2023 | 6.69 | 6.69 | 6.50 | 6.58 | 6.58 | 318,000 |
| Jul 18, 2023 | 6.70 | 6.95 | 6.53 | 6.60 | 6.60 | 497,300 |
| Jul 17, 2023 | 6.44 | 6.87 | 6.44 | 6.71 | 6.71 | 702,700 |
| Jul 14, 2023 | 6.79 | 6.97 | 6.33 | 6.42 | 6.42 | 708,100 |
| Jul 13, 2023 | 7.46 | 7.51 | 6.49 | 6.80 | 6.80 | 1,133,000 |
| Jul 12, 2023 | 7.06 | 8.65 | 7.06 | 7.33 | 7.33 | 2,190,700 |
| Jul 11, 2023 | 6.26 | 6.26 | 5.99 | 6.11 | 6.11 | 219,600 |
| Jul 10, 2023 | 6.20 | 6.26 | 6.11 | 6.26 | 6.26 | 119,400 |
| Jul 7, 2023 | 6.13 | 6.29 | 6.04 | 6.20 | 6.20 | 237,900 |
| Jul 6, 2023 | 6.24 | 6.27 | 6.00 | 6.11 | 6.11 | 214,500 |
| Jul 5, 2023 | 6.45 | 6.50 | 6.27 | 6.29 | 6.29 | 160,300 |
| Jul 3, 2023 | 6.40 | 6.48 | 6.32 | 6.40 | 6.40 | 85,900 |
| Jun 30, 2023 | 6.50 | 6.57 | 6.37 | 6.40 | 6.40 | 206,100 |
| Jun 29, 2023 | 6.27 | 6.50 | 6.27 | 6.46 | 6.46 | 217,700 |
| Jun 28, 2023 | 6.11 | 6.26 | 6.00 | 6.25 | 6.25 | 245,900 |
| Jun 27, 2023 | 6.25 | 6.33 | 6.14 | 6.18 | 6.18 | 249,400 |
| Jun 26, 2023 | 6.07 | 6.42 | 6.04 | 6.25 | 6.25 | 528,600 |
| Jun 23, 2023 | 6.65 | 6.69 | 5.94 | 6.03 | 6.03 | 4,881,000 |
| Jun 22, 2023 | 6.90 | 6.98 | 6.77 | 6.77 | 6.77 | 488,100 |
| Jun 21, 2023 | 6.74 | 6.97 | 6.65 | 6.95 | 6.95 | 849,400 |
| Jun 20, 2023 | 6.73 | 6.83 | 6.62 | 6.65 | 6.65 | 435,000 |
| Jun 16, 2023 | 6.85 | 6.97 | 6.63 | 6.73 | 6.73 | 343,500 |
| Jun 15, 2023 | 6.58 | 6.88 | 6.53 | 6.84 | 6.84 | 264,000 |
| Jun 14, 2023 | 6.67 | 6.91 | 6.62 | 6.64 | 6.64 | 296,500 |
| Jun 13, 2023 | 6.91 | 6.91 | 6.64 | 6.67 | 6.67 | 270,900 |
| Jun 12, 2023 | 6.85 | 6.97 | 6.74 | 6.83 | 6.83 | 202,600 |
| Jun 9, 2023 | 6.80 | 7.04 | 6.80 | 6.87 | 6.87 | 265,700 |
| Jun 8, 2023 | 6.67 | 6.96 | 6.61 | 6.82 | 6.82 | 266,900 |
| Jun 7, 2023 | 6.93 | 7.15 | 6.77 | 6.84 | 6.84 | 931,100 |
| Jun 6, 2023 | 6.52 | 6.98 | 6.50 | 6.88 | 6.88 | 785,100 |
| Jun 5, 2023 | 6.36 | 6.63 | 6.32 | 6.52 | 6.52 | 553,300 |
| Jun 2, 2023 | 6.49 | 6.52 | 6.36 | 6.41 | 6.41 | 298,900 |
| Jun 1, 2023 | 6.36 | 6.55 | 6.20 | 6.49 | 6.49 | 422,000 |
| May 31, 2023 | 6.29 | 6.34 | 6.00 | 6.29 | 6.29 | 278,700 |
| May 30, 2023 | 6.46 | 6.75 | 6.33 | 6.37 | 6.37 | 352,900 |
| May 26, 2023 | 6.14 | 6.49 | 6.13 | 6.43 | 6.43 | 291,800 |
| May 25, 2023 | 6.08 | 6.24 | 5.97 | 6.11 | 6.11 | 166,500 |
| May 24, 2023 | 5.89 | 6.12 | 5.84 | 6.08 | 6.08 | 178,500 |
| May 23, 2023 | 5.85 | 6.27 | 5.80 | 5.94 | 5.94 | 392,400 |
| May 22, 2023 | 5.89 | 5.97 | 5.71 | 5.88 | 5.88 | 228,600 |
| May 19, 2023 | 5.94 | 5.95 | 5.83 | 5.89 | 5.89 | 153,600 |
| May 18, 2023 | 5.95 | 5.99 | 5.80 | 5.89 | 5.89 | 284,100 |
| May 17, 2023 | 5.51 | 6.00 | 5.51 | 5.99 | 5.99 | 412,600 |
| May 16, 2023 | 5.49 | 5.57 | 5.33 | 5.53 | 5.53 | 156,400 |
| May 15, 2023 | 5.38 | 5.55 | 5.28 | 5.46 | 5.46 | 277,200 |
| May 12, 2023 | 5.13 | 5.58 | 5.13 | 5.41 | 5.41 | 401,400 |
| May 11, 2023 | 5.10 | 5.19 | 5.07 | 5.10 | 5.10 | 144,500 |
| May 10, 2023 | 5.14 | 5.17 | 5.06 | 5.13 | 5.13 | 63,400 |
| May 9, 2023 | 5.15 | 5.15 | 5.00 | 5.11 | 5.11 | 113,300 |
| May 8, 2023 | 5.04 | 5.31 | 4.89 | 5.09 | 5.09 | 246,400 |
| May 5, 2023 | 4.90 | 5.04 | 4.90 | 5.04 | 5.04 | 286,000 |
| May 4, 2023 | 4.82 | 4.95 | 4.74 | 4.90 | 4.90 | 132,400 |
| May 3, 2023 | 4.81 | 4.95 | 4.73 | 4.86 | 4.86 | 99,600 |
| May 2, 2023 | 4.75 | 4.86 | 4.70 | 4.81 | 4.81 | 95,900 |
| May 1, 2023 | 4.79 | 4.92 | 4.71 | 4.77 | 4.77 | 150,200 |
| Apr 28, 2023 | 4.81 | 4.93 | 4.77 | 4.81 | 4.81 | 168,000 |
| Apr 27, 2023 | 4.89 | 4.90 | 4.66 | 4.82 | 4.82 | 253,900 |
Related Tickers
LYTS LSI Industries Inc.
14.77
-2.70%
TTMI TTM Technologies, Inc.
15.13
+2.37%
RELL Richardson Electronics, Ltd.
10.00
+0.35%
FLEX Flex Ltd.
28.97
+0.94%
ELTK Eltek Ltd.
10.90
-2.42%
MPTI M-tron Industries, Inc.
26.18
-2.57%
SGMA SigmaTron International, Inc.
4.1500
-1.19%
CTS CTS Corporation
46.16
+1.05%
MEI Methode Electronics, Inc.
12.22
+0.74%
FN Fabrinet
175.45
+1.89%