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

Dynatronics Cp (NQ: DYNT )

0.4999 -0.0001 (-0.02%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Feb 28, 2022 3.650 3.700 3.600 3.650 5,206 +0.01(+0.15%)
Feb 25, 2022 3.400 3.676 3.475 3.644 11,770 +0.12(+3.40%)
Feb 24, 2022 3.550 3.590 3.500 3.525 11,277 -0.20(-5.28%)
Feb 23, 2022 3.850 3.900 3.600 3.721 27,210 -0.23(-5.80%)
Feb 22, 2022 4.000 4.074 3.825 3.950 5,620 -0.07(-1.70%)
Feb 18, 2022 4.019 0 -0.03(-0.73%)
Feb 17, 2022 4.018 4.099 4.000 4.048 3,650 +0.01(+0.28%)
Feb 16, 2022 3.953 4.099 3.850 4.037 14,839 +0.07(+1.66%)
Feb 15, 2022 3.999 4.000 3.950 3.970 5,280 -0.01(-0.36%)
Feb 14, 2022 4.064 4.149 3.950 3.985 6,197 -0.16(-3.93%)
Feb 11, 2022 4.450 4.450 4.101 4.148 14,450 -0.18(-4.08%)
Feb 10, 2022 4.250 4.400 3.987 4.324 25,892 -0.16(-3.58%)
Feb 09, 2022 4.351 4.550 4.351 4.485 11,229 +0.13(+2.96%)
Feb 08, 2022 4.300 4.449 4.300 4.356 4,628 +0.06(+1.40%)
Feb 07, 2022 4.199 4.400 4.152 4.296 16,285 +0.14(+3.48%)
Feb 04, 2022 4.050 4.199 3.880 4.152 17,320 +0.11(+2.76%)
Feb 03, 2022 4.000 4.040 19,473 +0.03(+0.67%)
Feb 02, 2022 3.750 4.020 3.750 4.013 26,096 +0.01(+0.34%)
Feb 01, 2022 4.194 4.214 3.971 3.999 18,701 -0.12(-2.87%)
Jan 31, 2022 4.000 4.312 4.000 4.117 16,758 +0.09(+2.25%)
Jan 28, 2022 4.050 4.050 3.751 4.027 10,025 +0.01(+0.22%)
Jan 27, 2022 4.100 4.163 3.950 4.018 19,599 -0.08(-1.99%)
Jan 26, 2022 4.250 4.398 4.054 4.099 6,275 -0.11(-2.72%)
Jan 25, 2022 4.163 4.350 4.101 4.214 9,882 -0.05(-1.08%)
Jan 24, 2022 4.450 4.500 4.003 4.260 30,239 -0.29(-6.36%)
Jan 21, 2022 4.600 4.649 4.501 4.550 7,702 -0.10(-2.06%)
Jan 20, 2022 4.615 4.788 4.550 4.645 11,027 +0.03(+0.66%)
Jan 19, 2022 4.723 4.777 4.500 4.614 20,488 -0.09(-1.82%)
Jan 18, 2022 4.750 4.750 4.650 4.700 13,743 -0.05(-1.10%)
Jan 14, 2022 4.753 0 -0.20(-3.99%)
Jan 13, 2022 4.963 5.050 4.878 4.950 7,649 -0.05(-1.00%)
Jan 12, 2022 4.850 5.090 4.801 5.000 16,046 +0.05(+1.02%)
Jan 11, 2022 4.950 5.199 4.900 4.949 18,298 -0.05(-1.01%)
Jan 10, 2022 5.050 5.150 4.950 5.000 19,537 -0.15(-2.91%)
Jan 07, 2022 5.100 5.250 5.000 5.150 8,771 +0.05(+0.98%)
Jan 06, 2022 5.150 5.151 5.050 5.100 11,083 +0.00(+0.00%)
Jan 05, 2022 5.250 5.350 5.100 5.100 15,416 -0.15(-2.86%)
Jan 04, 2022 5.150 5.300 4.950 5.250 44,104 +0.10(+1.94%)
Jan 03, 2022 5.050 5.200 4.948 5.150 11,200 +0.15(+3.00%)
Dec 31, 2021 5.000 5.050 4.900 5.000 21,576 +0.02(+0.46%)
Dec 30, 2021 4.946 5.200 4.946 4.977 24,907 +0.03(+0.64%)
Dec 29, 2021 5.000 5.100 4.900 4.946 14,649 -0.07(-1.44%)
Dec 28, 2021 5.200 5.200 5.000 5.018 9,860 -0.18(-3.50%)
Dec 27, 2021 5.300 5.350 5.150 5.200 12,919 -0.17(-3.26%)
Dec 23, 2021 5.350 5.400 5.250 5.375 5,189 +0.08(+1.42%)
Dec 22, 2021 5.300 5.384 5.200 5.300 9,451 +0.10(+1.92%)
Dec 21, 2021 4.833 5.200 4.833 5.200 16,472 +0.32(+6.60%)
Dec 20, 2021 4.950 4.950 4.675 4.878 58,592 -0.07(-1.46%)
Dec 17, 2021 5.200 5.200 4.904 4.950 43,477 -0.30(-5.70%)
Dec 16, 2021 5.000 5.350 5.000 5.250 20,513 +0.25(+5.00%)
Dec 15, 2021 5.100 5.100 4.662 5.000 87,346 -0.15(-2.91%)
Dec 14, 2021 5.350 5.450 4.976 5.150 62,506 -0.30(-5.50%)
Dec 13, 2021 5.850 5.850 5.425 5.450 14,367 -0.40(-6.84%)
Dec 10, 2021 5.800 5.850 5.700 5.850 7,019 +0.05(+0.86%)
Dec 09, 2021 5.650 6.000 5.650 5.800 21,584 +0.10(+1.75%)
Dec 08, 2021 5.450 5.750 5.450 5.700 19,972 +0.25(+4.59%)
Dec 07, 2021 5.250 5.551 5.250 5.450 19,176 +0.20(+3.81%)
Dec 06, 2021 5.200 5.380 5.200 5.250 33,525 +0.00(+0.00%)
Dec 03, 2021 5.150 5.250 5.050 5.250 24,222 +0.05(+0.96%)
Dec 02, 2021 5.100 5.300 5.025 5.200 26,921 +0.10(+1.96%)
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.