U.S. markets open in 3 hours 36 minutes
F S&P 500
5,111.25 +4.75 (+0.09%) F Dow Jones
38,718.00 -8.00 (-0.02%) F Nasdaq
17,686.00 +79.25 (+0.45%) E-mini Russell 2000 Index Futur
2,009.20 -5.70 (-0.28%) Petróleo
83.07 -0.29 (-0.35%) Oro
2,328.00 -14.10 (-0.60%)
Daktronics, Inc. (DAKT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 9.16 | 9.30 | 9.10 | 9.29 | 9.29 | 152,000 |
| 22 abr 2024 | 9.19 | 9.20 | 8.93 | 9.11 | 9.11 | 277,700 |
| 19 abr 2024 | 9.17 | 9.36 | 9.02 | 9.14 | 9.14 | 335,000 |
| 18 abr 2024 | 8.99 | 9.31 | 8.96 | 9.22 | 9.22 | 495,600 |
| 17 abr 2024 | 9.11 | 9.21 | 8.89 | 8.96 | 8.96 | 376,100 |
| 16 abr 2024 | 8.85 | 9.12 | 8.81 | 9.06 | 9.06 | 374,600 |
| 15 abr 2024 | 9.49 | 9.57 | 8.90 | 8.91 | 8.91 | 360,100 |
| 12 abr 2024 | 9.67 | 9.67 | 9.23 | 9.48 | 9.48 | 438,200 |
| 11 abr 2024 | 9.65 | 9.78 | 9.63 | 9.70 | 9.70 | 262,700 |
| 10 abr 2024 | 9.80 | 9.94 | 9.62 | 9.65 | 9.65 | 476,600 |
| 09 abr 2024 | 10.32 | 10.32 | 9.86 | 9.92 | 9.92 | 330,800 |
| 08 abr 2024 | 10.30 | 10.31 | 10.24 | 10.25 | 10.25 | 367,200 |
| 05 abr 2024 | 10.04 | 10.30 | 10.04 | 10.28 | 10.28 | 471,700 |
| 04 abr 2024 | 10.11 | 10.36 | 9.88 | 10.04 | 10.04 | 393,100 |
| 03 abr 2024 | 9.88 | 10.13 | 9.88 | 10.00 | 10.00 | 448,600 |
| 02 abr 2024 | 9.94 | 10.06 | 9.82 | 9.96 | 9.96 | 365,700 |
| 01 abr 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 |
| 06 feb 2024 | 7.54 | 7.54 | 7.20 | 7.27 | 7.27 | 426,200 |
| 05 feb 2024 | 7.58 | 7.60 | 7.40 | 7.52 | 7.52 | 524,800 |
| 02 feb 2024 | 7.80 | 7.81 | 7.61 | 7.69 | 7.69 | 305,400 |
| 01 feb 2024 | 7.64 | 7.84 | 7.64 | 7.81 | 7.81 | 276,300 |
| 31 ene 2024 | 7.96 | 7.96 | 7.58 | 7.58 | 7.58 | 472,800 |
| 30 ene 2024 | 7.94 | 7.96 | 7.73 | 7.82 | 7.82 | 264,700 |
| 29 ene 2024 | 8.08 | 8.14 | 7.88 | 7.96 | 7.96 | 478,000 |
| 26 ene 2024 | 8.26 | 8.35 | 7.92 | 8.00 | 8.00 | 442,600 |
| 25 ene 2024 | 8.00 | 8.27 | 8.00 | 8.26 | 8.26 | 468,100 |
| 24 ene 2024 | 7.74 | 7.88 | 7.68 | 7.87 | 7.87 | 563,500 |
| 23 ene 2024 | 7.52 | 7.82 | 7.48 | 7.67 | 7.67 | 538,400 |
| 22 ene 2024 | 7.66 | 7.75 | 7.39 | 7.47 | 7.47 | 1,053,000 |
| 19 ene 2024 | 8.11 | 8.15 | 7.58 | 7.66 | 7.66 | 1,121,700 |
| 18 ene 2024 | 7.85 | 8.07 | 7.73 | 8.05 | 8.05 | 499,800 |
| 17 ene 2024 | 7.81 | 7.90 | 7.65 | 7.77 | 7.77 | 412,600 |
| 16 ene 2024 | 8.04 | 8.09 | 7.88 | 7.92 | 7.92 | 416,600 |
| 12 ene 2024 | 8.18 | 8.35 | 8.00 | 8.04 | 8.04 | 411,100 |
| 11 ene 2024 | 8.01 | 8.15 | 7.92 | 8.09 | 8.09 | 928,900 |
| 10 ene 2024 | 7.88 | 8.11 | 7.81 | 8.00 | 8.00 | 751,200 |
| 09 ene 2024 | 7.94 | 8.06 | 7.88 | 7.89 | 7.89 | 688,300 |
| 08 ene 2024 | 7.93 | 8.13 | 7.90 | 8.13 | 8.13 | 516,200 |
| 05 ene 2024 | 7.90 | 7.99 | 7.75 | 7.93 | 7.93 | 726,300 |
| 04 ene 2024 | 8.61 | 8.70 | 7.95 | 7.95 | 7.95 | 693,700 |
| 03 ene 2024 | 8.55 | 8.91 | 8.54 | 8.63 | 8.63 | 667,200 |
| 02 ene 2024 | 8.36 | 8.79 | 8.26 | 8.54 | 8.54 | 1,040,800 |
| 29 dic 2023 | 8.44 | 8.61 | 8.36 | 8.48 | 8.48 | 1,043,900 |
| 28 dic 2023 | 8.41 | 8.44 | 8.25 | 8.42 | 8.42 | 387,600 |
| 27 dic 2023 | 8.68 | 8.72 | 8.37 | 8.41 | 8.41 | 502,700 |
| 26 dic 2023 | 8.58 | 8.73 | 8.51 | 8.69 | 8.69 | 433,600 |
| 22 dic 2023 | 8.68 | 8.74 | 8.46 | 8.57 | 8.57 | 689,800 |
| 21 dic 2023 | 8.69 | 8.86 | 8.63 | 8.68 | 8.68 | 396,200 |
| 20 dic 2023 | 8.56 | 8.86 | 8.55 | 8.60 | 8.60 | 457,600 |
| 19 dic 2023 | 8.43 | 8.63 | 8.39 | 8.61 | 8.61 | 546,700 |
| 18 dic 2023 | 8.48 | 8.57 | 8.35 | 8.39 | 8.39 | 626,100 |
| 15 dic 2023 | 8.52 | 8.52 | 8.28 | 8.43 | 8.43 | 1,061,100 |
| 14 dic 2023 | 8.48 | 8.66 | 8.23 | 8.41 | 8.41 | 1,017,800 |
| 13 dic 2023 | 8.21 | 8.60 | 8.18 | 8.43 | 8.43 | 741,400 |
| 12 dic 2023 | 8.30 | 8.42 | 8.12 | 8.24 | 8.24 | 686,200 |
| 11 dic 2023 | 8.39 | 8.50 | 8.29 | 8.30 | 8.30 | 879,900 |
| 08 dic 2023 | 8.44 | 8.80 | 8.37 | 8.43 | 8.43 | 997,600 |
| 07 dic 2023 | 8.57 | 8.57 | 8.26 | 8.44 | 8.44 | 901,700 |
| 06 dic 2023 | 8.80 | 8.85 | 7.94 | 8.56 | 8.56 | 1,218,500 |
| 05 dic 2023 | 9.03 | 10.03 | 8.75 | 8.80 | 8.80 | 2,171,600 |
| 04 dic 2023 | 10.88 | 10.93 | 10.18 | 10.25 | 10.25 | 1,034,400 |
| 01 dic 2023 | 10.43 | 10.97 | 10.28 | 10.87 | 10.87 | 657,400 |
| 30 nov 2023 | 10.91 | 10.91 | 10.10 | 10.43 | 10.43 | 883,200 |
| 29 nov 2023 | 11.35 | 11.45 | 10.85 | 10.87 | 10.87 | 546,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.