Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynatronics Cp (NQ: DYNT )

0.5549 -0.0205 (-3.56%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Nov 29, 2013 20.05 20.45 20.05 20.20 0 +0.00(+0.00%)
Nov 27, 2013 19.80 20.30 19.80 20.20 0 +0.26(+1.32%)
Nov 26, 2013 19.85 20.00 19.80 19.94 0 +0.04(+0.19%)
Nov 25, 2013 19.95 20.75 19.30 19.90 0 +0.00(+0.00%)
Nov 22, 2013 19.80 20.25 19.15 19.90 0 +0.15(+0.76%)
Nov 21, 2013 18.75 19.95 18.75 19.75 0 +0.90(+4.77%)
Nov 20, 2013 20.65 20.65 18.55 18.85 0 -1.10(-5.51%)
Nov 19, 2013 17.80 20.74 17.80 19.95 0 +2.15(+12.08%)
Nov 18, 2013 16.65 17.90 16.55 17.80 0 +0.87(+5.11%)
Nov 15, 2013 15.90 17.05 15.85 16.93 0 +1.28(+8.21%)
Nov 14, 2013 15.20 15.85 15.00 15.65 0 -0.20(-1.26%)
Nov 12, 2013 15.77 16.00 15.75 15.85 0 +0.25(+1.60%)
Nov 11, 2013 15.30 16.00 15.30 15.60 0 +0.35(+2.30%)
Nov 08, 2013 15.95 15.95 15.20 15.25 0 +0.45(+3.04%)
Nov 07, 2013 14.80 14.90 14.80 14.80 0 -0.65(-4.21%)
Nov 06, 2013 15.05 16.00 15.00 15.45 0 +0.55(+3.69%)
Nov 05, 2013 14.75 14.95 14.75 14.90 0 -0.05(-0.33%)
Nov 04, 2013 14.90 15.00 14.75 14.95 0 +0.35(+2.40%)
Nov 01, 2013 14.00 15.20 14.00 14.60 0 +0.55(+3.91%)
Oct 31, 2013 14.40 14.45 13.70 14.05 0 -0.40(-2.77%)
Oct 30, 2013 14.50 14.55 14.45 14.45 0 +0.00(+0.00%)
Oct 29, 2013 14.80 15.00 14.45 14.45 0 -0.20(-1.37%)
Oct 28, 2013 14.75 14.75 14.65 14.65 0 -0.45(-2.98%)
Oct 25, 2013 14.55 15.50 14.55 15.10 0 +0.50(+3.42%)
Oct 24, 2013 14.51 14.60 14.45 14.60 0 +0.15(+1.04%)
Oct 23, 2013 14.60 14.74 14.45 14.45 0 -0.20(-1.37%)
Oct 22, 2013 14.65 14.80 14.45 14.65 0 -0.09(-0.64%)
Oct 21, 2013 14.75 14.85 14.74 14.74 0 +0.29(+2.04%)
Oct 18, 2013 14.55 14.55 14.26 14.45 3,110 -0.35(-2.35%)
Oct 17, 2013 14.50 14.80 14.05 14.80 0 +0.35(+2.40%)
Oct 16, 2013 14.65 14.85 14.42 14.45 0 +0.05(+0.35%)
Oct 15, 2013 14.55 14.55 14.40 14.40 0 -0.10(-0.69%)
Oct 14, 2013 14.60 14.70 14.37 14.50 0 -0.15(-1.02%)
Oct 11, 2013 14.85 15.00 14.55 14.65 0 -0.35(-2.33%)
Oct 10, 2013 15.25 15.25 14.75 15.00 0 -0.05(-0.33%)
Oct 09, 2013 14.90 15.25 14.90 15.05 0 -0.15(-0.99%)
Oct 08, 2013 15.05 15.25 14.90 15.20 0 +0.00(+0.00%)
Oct 07, 2013 15.05 15.25 15.05 15.20 0 -0.25(-1.62%)
Oct 04, 2013 15.25 15.45 15.00 15.45 0 +0.05(+0.36%)
Oct 03, 2013 14.75 16.27 14.75 15.39 0 +0.45(+2.98%)
Oct 02, 2013 14.75 15.35 14.75 14.95 0 +0.15(+1.01%)
Oct 01, 2013 15.35 15.75 14.75 14.80 0 -1.00(-6.33%)
Sep 27, 2013 15.25 16.50 15.20 15.80 0 +0.60(+3.95%)
Sep 26, 2013 15.17 15.60 15.10 15.20 0 -0.31(-1.97%)
Sep 25, 2013 15.75 15.90 15.25 15.51 0 -0.39(-2.48%)
Sep 24, 2013 16.15 16.15 15.75 15.90 0 -0.33(-2.00%)
Sep 23, 2013 16.25 16.58 15.75 16.23 0 +0.03(+0.15%)
Sep 20, 2013 16.50 16.85 16.20 16.20 0 -0.20(-1.22%)
Sep 19, 2013 16.30 16.95 16.15 16.40 0 +0.15(+0.92%)
Sep 18, 2013 16.55 16.60 16.25 16.25 0 -0.05(-0.31%)
Sep 17, 2013 15.85 16.75 15.75 16.30 0 +0.45(+2.84%)
Sep 16, 2013 16.00 16.60 15.60 15.85 0 -0.15(-0.94%)
Sep 13, 2013 16.50 16.50 15.86 16.00 0 -0.45(-2.74%)
Sep 12, 2013 16.00 16.45 15.85 16.45 0 +0.45(+2.81%)
Sep 11, 2013 16.65 16.95 15.90 16.00 0 -0.60(-3.61%)
Sep 10, 2013 16.65 16.80 15.95 16.60 0 +0.35(+2.15%)
Sep 09, 2013 16.05 16.32 16.00 16.25 0 +0.25(+1.56%)
Sep 06, 2013 16.35 16.50 16.00 16.00 0 -0.35(-2.14%)
Sep 05, 2013 17.20 17.20 15.80 16.35 0 -0.82(-4.80%)
Sep 04, 2013 17.55 17.57 16.75 17.18 0 -0.52(-2.97%)
Sep 03, 2013 17.15 18.00 17.00 17.70 0 +0.58(+3.39%)
Aug 30, 2013 17.25 17.40 17.05 17.12 0 -0.08(-0.47%)
Aug 29, 2013 16.95 17.39 16.75 17.20 0 +0.30(+1.78%)
Aug 28, 2013 16.75 17.30 16.75 16.90 0 -0.40(-2.31%)
Aug 27, 2013 17.25 17.80 16.75 17.30 0 +0.05(+0.29%)
Aug 26, 2013 16.60 17.55 16.50 17.25 0 +0.60(+3.60%)
Aug 23, 2013 16.85 17.50 15.70 16.65 0 -0.25(-1.48%)
Aug 22, 2013 16.50 17.50 16.50 16.90 0 +0.55(+3.36%)
Aug 21, 2013 17.20 17.50 15.65 16.35 0 -0.70(-4.11%)
Aug 20, 2013 16.50 18.60 16.50 17.05 0 +0.70(+4.28%)
Aug 19, 2013 17.75 18.20 16.35 16.35 0 -2.00(-10.90%)
Aug 16, 2013 18.55 18.75 17.65 18.35 0 -0.20(-1.08%)
Aug 15, 2013 19.30 19.30 18.00 18.55 2,376 +0.25(+1.37%)
Aug 14, 2013 18.65 18.65 17.55 18.30 0 -0.65(-3.43%)
Aug 13, 2013 21.00 21.20 18.45 18.95 15,279 -2.00(-9.55%)
Aug 12, 2013 20.70 21.10 19.05 20.95 15,568 +0.30(+1.45%)
Aug 09, 2013 18.65 21.60 18.40 20.65 34,396 +1.65(+8.68%)
Aug 08, 2013 22.40 22.95 19.00 19.00 33,558 -3.70(-16.30%)
Aug 07, 2013 28.25 28.35 21.50 22.70 92,998 -5.15(-18.49%)
Aug 06, 2013 20.00 39.70 20.00 27.85 640,497 +13.35(+92.07%)
Aug 05, 2013 12.60 16.50 12.25 14.50 15,340 +2.00(+16.00%)
Aug 02, 2013 11.95 12.85 11.95 12.50 1,837 +0.50(+4.18%)
Aug 01, 2013 11.70 12.00 11.70 12.00 592 +0.05(+0.41%)
Jul 31, 2013 11.70 11.95 11.70 11.95 0 +0.15(+1.27%)
Jul 30, 2013 11.80 11.80 11.80 11.80 0 +0.10(+0.85%)
Jul 29, 2013 11.70 11.70 11.70 11.70 0 -0.00(-0.00%)
Jul 26, 2013 11.80 11.80 11.65 11.70 0 -0.20(-1.68%)
Jul 25, 2013 12.15 12.15 11.90 11.90 0 -0.20(-1.65%)
Jul 24, 2013 12.10 12.10 12.10 12.10 0 +0.02(+0.13%)
Jul 23, 2013 12.05 12.10 12.01 12.09 0 -0.21(-1.75%)
Jul 22, 2013 12.05 12.30 12.05 12.30 0 +0.20(+1.65%)
Jul 18, 2013 12.05 12.10 12.10 12.10 940 -0.05(-0.40%)
Jul 17, 2013 12.05 12.15 12.05 12.15 690 +0.05(+0.40%)
Jul 16, 2013 12.61 12.61 12.00 12.10 0 -0.59(-4.65%)
Jul 15, 2013 12.67 12.69 12.65 12.69 0 -0.06(-0.47%)
Jul 11, 2013 12.75 12.75 12.75 12.75 300 -0.06(-0.48%)
Jul 10, 2013 12.75 12.81 12.75 12.81 0 +0.06(+0.49%)
Jul 09, 2013 12.55 12.75 12.70 12.75 0 +0.05(+0.39%)
Jul 08, 2013 12.70 12.70 12.70 12.70 0 +0.15(+1.20%)
Jul 05, 2013 12.80 12.80 12.50 12.55 0 -0.22(-1.76%)
Jul 03, 2013 12.55 12.78 12.55 12.78 0 +0.26(+2.06%)
Jul 02, 2013 13.25 13.25 12.52 12.52 0 -0.63(-4.81%)
Jul 01, 2013 13.15 13.15 13.15 13.15 0 +0.10(+0.77%)
Jun 28, 2013 13.05 13.05 13.05 13.05 0 +0.10(+0.77%)
Jun 25, 2013 12.95 12.95 12.95 12.95 0 +0.20(+1.57%)
Jun 24, 2013 13.00 13.00 12.75 12.75 0 -0.10(-0.78%)
Jun 20, 2013 12.85 12.85 12.85 12.85 0 -0.30(-2.28%)
Jun 19, 2013 13.00 13.15 12.80 13.15 0 +0.05(+0.38%)
Jun 18, 2013 12.80 13.20 12.80 13.10 0 +0.30(+2.34%)
Jun 17, 2013 13.50 13.50 12.80 12.80 0 -0.84(-6.19%)
Jun 14, 2013 12.80 13.65 12.80 13.64 0 +0.79(+6.19%)
Jun 13, 2013 13.00 13.00 12.85 12.85 223 -0.15(-1.15%)
Jun 12, 2013 12.90 13.00 12.80 13.00 277 +0.00(+0.00%)
Jun 10, 2013 13.00 13.00 13.00 13.00 0 -0.10(-0.76%)
Jun 07, 2013 13.15 13.50 12.85 13.10 0 -0.50(-3.68%)
Jun 06, 2013 13.20 13.60 13.20 13.60 0 +0.45(+3.42%)
Jun 05, 2013 13.10 13.15 13.10 13.15 0 -0.10(-0.75%)
Jun 04, 2013 13.35 13.36 13.25 13.25 0 -0.05(-0.38%)
Jun 03, 2013 13.10 13.30 13.10 13.30 956 +0.20(+1.53%)
May 31, 2013 13.54 13.63 13.10 13.10 1,377 -0.05(-0.38%)
May 30, 2013 13.65 13.65 13.15 13.15 0 -0.60(-4.36%)
May 29, 2013 13.15 13.85 13.15 13.75 1,395 +0.65(+4.96%)
May 28, 2013 12.95 13.35 12.80 13.10 1,156 +0.18(+1.39%)
May 24, 2013 13.25 13.25 12.71 12.92 0 -0.48(-3.58%)
May 23, 2013 13.40 13.40 13.40 13.40 0 -0.05(-0.37%)
May 22, 2013 13.50 13.50 13.30 13.45 0 -0.05(-0.37%)
May 21, 2013 13.10 13.50 13.10 13.50 0 +0.00(+0.00%)
May 20, 2013 13.03 13.50 13.00 13.50 0 +0.00(+0.00%)
May 17, 2013 13.30 13.50 12.60 13.50 0 +0.35(+2.66%)
May 16, 2013 13.05 13.15 13.05 13.15 60 +0.15(+1.15%)
May 15, 2013 12.50 13.70 12.50 13.00 0 -0.55(-4.06%)
May 13, 2013 13.86 14.25 12.90 13.55 0 -0.30(-2.17%)
May 10, 2013 13.85 14.02 13.85 13.85 0 +0.20(+1.47%)
May 09, 2013 13.85 13.85 13.55 13.65 0 -0.60(-4.21%)
May 08, 2013 14.10 14.30 14.05 14.25 0 +0.15(+1.06%)
May 07, 2013 14.25 14.26 14.00 14.10 0 -0.14(-1.02%)
May 06, 2013 14.25 14.25 14.09 14.24 0 +0.19(+1.39%)
May 03, 2013 14.25 14.25 14.00 14.05 0 -0.05(-0.35%)
May 02, 2013 13.30 14.25 13.30 14.10 0 +1.00(+7.60%)
May 01, 2013 13.30 13.42 13.07 13.10 0 -0.25(-1.84%)
Apr 30, 2013 13.35 13.50 13.35 13.35 0 -0.15(-1.11%)
Apr 29, 2013 13.25 13.85 13.10 13.50 520 +0.35(+2.66%)
Apr 26, 2013 13.15 13.15 13.15 13.15 20 -0.05(-0.38%)
Apr 25, 2013 13.05 13.35 13.05 13.20 1,012 -0.05(-0.38%)
Apr 23, 2013 13.25 13.25 13.25 13.25 0 +0.25(+1.92%)
Apr 22, 2013 12.74 13.30 12.74 13.00 1,748 +0.15(+1.18%)
Apr 19, 2013 12.80 12.90 12.50 12.85 1,496 -0.05(-0.39%)
Apr 18, 2013 13.00 13.00 12.90 12.90 794 +0.04(+0.29%)
Apr 17, 2013 12.80 12.86 12.80 12.86 202 +0.01(+0.10%)
Apr 16, 2013 12.87 12.87 12.85 12.85 140 +0.00(+0.00%)
Apr 15, 2013 13.10 13.15 12.85 12.85 135 +0.10(+0.78%)
Apr 12, 2013 12.78 13.35 12.68 12.75 746 +0.05(+0.39%)
Apr 11, 2013 12.85 13.00 12.70 12.70 284 +0.05(+0.39%)
Apr 10, 2013 12.65 12.65 12.65 12.65 150 -0.10(-0.78%)
Apr 09, 2013 12.90 12.90 12.55 12.75 2,766 -0.10(-0.78%)
Apr 08, 2013 12.80 12.85 12.80 12.85 280 -0.20(-1.54%)
Apr 05, 2013 13.00 13.45 12.85 13.05 811 +0.05(+0.39%)
Apr 04, 2013 13.35 13.38 12.85 13.00 1,564 -0.35(-2.62%)
Apr 03, 2013 13.45 13.45 13.25 13.35 660 -0.09(-0.64%)
Apr 02, 2013 13.05 13.50 13.00 13.44 840 -0.16(-1.21%)
Apr 01, 2013 13.50 13.60 13.10 13.60 1,202 +0.15(+1.11%)
Mar 28, 2013 13.25 13.50 13.25 13.45 4,959 -0.10(-0.73%)
Mar 27, 2013 13.25 13.95 13.20 13.55 460 +0.30(+2.26%)
Mar 26, 2013 13.87 14.10 13.22 13.25 570 -0.55(-3.99%)
Mar 25, 2013 13.25 14.05 13.25 13.80 1,127 +0.55(+4.15%)
Mar 22, 2013 13.05 13.50 13.00 13.25 1,697 +0.25(+1.92%)
Mar 21, 2013 12.75 13.00 12.75 13.00 1,680 +0.20(+1.56%)
Mar 20, 2013 13.40 13.42 12.75 12.80 2,561 -0.65(-4.83%)
Mar 19, 2013 13.50 13.50 13.05 13.45 2,881 -0.20(-1.47%)
Mar 18, 2013 13.05 13.75 13.05 13.65 3,528 -0.10(-0.73%)
Mar 15, 2013 14.95 15.95 13.25 13.75 15,030 -0.20(-1.43%)
Mar 14, 2013 11.75 14.20 11.72 13.95 27,525 +2.20(+18.72%)
Mar 13, 2013 12.20 12.20 11.50 11.75 5,038 -0.46(-3.77%)
Mar 12, 2013 12.05 12.40 12.05 12.21 1,118 +0.16(+1.33%)
Mar 11, 2013 11.88 12.15 11.85 12.05 950 -0.05(-0.41%)
Mar 08, 2013 12.10 12.40 12.10 12.10 176 +0.00(+0.00%)
Mar 07, 2013 12.10 12.40 12.10 12.10 1,226 +0.00(+0.00%)
Mar 06, 2013 12.70 12.90 11.90 12.10 2,207 -0.79(-6.14%)
Mar 05, 2013 12.65 12.89 12.65 12.89 398 +0.19(+1.50%)
Mar 04, 2013 12.65 12.75 12.65 12.70 1,101 -0.10(-0.77%)
Mar 01, 2013 12.80 12.80 12.80 12.80 220 -0.05(-0.39%)
Feb 28, 2013 12.95 12.95 12.85 12.85 106 -0.30(-2.28%)
Feb 27, 2013 13.15 13.15 12.95 13.15 1,000 +0.65(+5.20%)
Feb 26, 2013 13.20 13.25 12.50 12.50 2,513 -0.64(-4.87%)
Feb 22, 2013 13.45 13.65 13.14 13.14 1,665 -0.36(-2.67%)
Feb 21, 2013 13.08 13.50 12.85 13.50 2,129 +0.10(+0.75%)
Feb 20, 2013 13.50 13.65 13.30 13.40 1,195 -0.55(-3.94%)
Feb 19, 2013 14.95 14.95 13.15 13.95 7,856 -0.80(-5.43%)
Feb 15, 2013 15.89 15.89 14.75 14.75 2,981 -0.60(-3.91%)
Feb 14, 2013 16.10 16.15 15.15 15.35 8,204 -0.80(-4.95%)
Feb 13, 2013 18.65 18.65 15.80 16.15 23,289 -2.35(-12.70%)
Feb 12, 2013 17.91 19.50 17.85 18.50 9,052 +0.18(+0.98%)
Feb 11, 2013 18.00 18.32 17.75 18.32 1,730 -0.18(-0.97%)
Feb 08, 2013 19.20 19.20 18.05 18.50 1,030 +0.45(+2.49%)
Feb 07, 2013 19.00 19.35 18.00 18.05 1,190 -0.70(-3.73%)
Feb 06, 2013 17.70 19.00 17.70 18.75 1,427 +0.50(+2.74%)
Feb 04, 2013 18.75 18.75 18.10 18.25 468 -0.50(-2.67%)
Feb 01, 2013 19.05 19.05 18.25 18.75 2,288 -0.60(-3.10%)
Jan 31, 2013 17.75 19.75 17.75 19.35 4,452 +1.60(+9.01%)
Jan 30, 2013 17.75 17.75 17.07 17.75 2,230 +0.00(+0.00%)
Jan 29, 2013 17.85 17.85 16.95 17.75 323 -0.05(-0.28%)
Jan 28, 2013 16.80 18.09 16.80 17.80 740 -0.27(-1.49%)
Jan 25, 2013 18.65 18.65 16.75 18.07 5,541 -0.68(-3.63%)
Jan 24, 2013 18.50 19.15 18.00 18.75 2,597 +0.65(+3.59%)
Jan 23, 2013 16.85 18.85 16.85 18.10 12,696 +1.35(+8.06%)
Jan 22, 2013 16.25 16.99 16.00 16.75 5,332 +1.05(+6.69%)
Jan 18, 2013 15.25 15.70 15.20 15.70 1,939 +0.45(+2.95%)
Jan 17, 2013 15.90 15.90 15.25 15.25 1,078 -0.36(-2.30%)
Jan 16, 2013 15.60 15.61 15.60 15.61 128 +0.01(+0.06%)
Jan 15, 2013 15.45 15.65 15.20 15.60 1,450 +0.60(+4.00%)
Jan 14, 2013 15.00 15.00 15.00 15.00 448 -0.25(-1.64%)
Jan 11, 2013 15.15 15.25 15.15 15.25 160 -0.45(-2.86%)
Jan 10, 2013 15.00 15.70 14.97 15.70 3,380 +0.60(+3.97%)
Jan 09, 2013 15.10 15.45 14.80 15.10 1,299 -0.20(-1.31%)
Jan 08, 2013 15.35 15.85 14.71 15.30 6,121 -0.15(-0.97%)
Jan 07, 2013 15.13 15.50 15.10 15.45 1,989 -0.10(-0.64%)
Jan 04, 2013 15.30 15.85 15.30 15.55 1,090 +0.30(+1.97%)
Jan 03, 2013 15.75 16.00 15.00 15.25 2,236 -0.45(-2.87%)
Jan 02, 2013 14.55 15.70 14.25 15.70 10,391 +1.45(+10.17%)
Dec 31, 2012 14.95 15.25 13.86 14.25 9,188 -0.65(-4.36%)
Dec 28, 2012 15.75 15.75 14.75 14.90 3,094 -0.55(-3.56%)
Dec 27, 2012 15.75 16.55 14.85 15.45 29,480 -0.05(-0.32%)
Dec 26, 2012 17.75 17.75 15.05 15.50 14,832 -1.55(-9.09%)
Dec 24, 2012 17.00 18.40 16.10 17.05 19,626 +0.50(+3.02%)
Dec 21, 2012 17.25 18.50 15.70 16.55 29,559 -1.35(-7.54%)
Dec 20, 2012 18.70 21.20 17.05 17.90 133,600 +2.55(+16.61%)
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.