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

Dynatronics Cp (NQ: DYNT )

0.4725 -0.0175 (-3.57%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 10, 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 (%)
May 10, 2024 0.4650 0.4763 0.4650 0.4725 2,699 -0.02(-3.57%)
May 09, 2024 0.4500 0.4900 0.4500 0.4900 17,696 +0.01(+2.32%)
May 08, 2024 0.4570 0.4968 0.4530 0.4789 14,869 +0.01(+1.20%)
May 07, 2024 0.4799 0.4799 0.4700 0.4732 9,594 +0.01(+2.07%)
May 06, 2024 0.4640 0.4990 0.4636 0.4636 19,233 +0.01(+2.86%)
May 03, 2024 0.4502 0.4800 0.4502 0.4507 56,626 -0.04(-7.96%)
May 02, 2024 0.5000 0.5000 0.4692 0.4897 55,636 -0.02(-3.03%)
May 01, 2024 0.5110 0.5110 0.4663 0.5050 22,598 -0.01(-1.17%)
Apr 30, 2024 0.5100 0.5300 0.4702 0.5110 75,557 -0.02(-3.80%)
Apr 29, 2024 0.5547 0.5547 0.5224 0.5312 28,051 -0.02(-4.27%)
Apr 26, 2024 0.5600 0.5659 0.5140 0.5549 66,735 -0.02(-3.56%)
Apr 25, 2024 0.5886 0.5999 0.5401 0.5754 73,033 -0.01(-2.44%)
Apr 24, 2024 0.5500 0.5990 0.5392 0.5898 86,037 +0.05(+9.38%)
Apr 23, 2024 0.5199 0.5548 0.4917 0.5392 93,089 +0.00(+0.22%)
Apr 22, 2024 0.5545 0.5598 0.5142 0.5380 119,279 +0.01(+1.13%)
Apr 19, 2024 0.5623 0.6000 0.4941 0.5320 214,514 -0.02(-4.37%)
Apr 18, 2024 0.5440 0.6450 0.4700 0.5563 789,466 -0.03(-4.91%)
Apr 17, 2024 0.4501 0.6300 0.4400 0.5850 1,404,487 +0.03(+6.36%)
Apr 16, 2024 0.6300 0.6367 0.4001 0.5500 21,823,272 +0.18(+48.49%)
Apr 15, 2024 0.3910 0.3910 0.3704 0.3704 3,697,368 -0.02(-5.27%)
Apr 12, 2024 0.4000 0.4000 0.3900 0.3910 15,304 -0.01(-2.25%)
Apr 11, 2024 0.4000 0.4000 0.3900 0.4000 2,994 +0.00(+0.03%)
Apr 10, 2024 0.4152 0.4152 0.3901 0.3999 20,400 +0.00(+1.09%)
Apr 09, 2024 0.4096 0.4099 0.3900 0.3956 38,242 -0.00(-0.48%)
Apr 08, 2024 0.4011 0.4099 0.3902 0.3975 34,849 -0.00(-1.05%)
Apr 05, 2024 0.4100 0.4199 0.4011 0.4017 77,959 -0.02(-4.22%)
Apr 04, 2024 0.4400 0.4400 0.4012 0.4194 14,225 -0.01(-2.49%)
Apr 03, 2024 0.4500 0.4500 0.4221 0.4301 40,777 -0.03(-5.76%)
Apr 02, 2024 0.4590 0.4590 0.4117 0.4564 71,802 +0.04(+8.64%)
Apr 01, 2024 0.4461 0.4599 0.4201 0.4201 74,529 -0.03(-6.10%)
Mar 28, 2024 0.4537 0.4537 0.4474 0.4474 1,845 +0.00(+0.00%)
Mar 27, 2024 0.4474 0.4474 0.4474 0.4474 826 +0.01(+2.78%)
Mar 26, 2024 0.4400 0.4400 0.4300 0.4353 5,916 -0.02(-4.96%)
Mar 25, 2024 0.4450 0.4580 0.4450 0.4580 781 +0.00(+0.00%)
Mar 22, 2024 0.4500 0.4598 0.4500 0.4580 3,164 +0.01(+1.78%)
Mar 21, 2024 0.4500 0.4600 0.4400 0.4500 11,682 -0.00(-0.22%)
Mar 20, 2024 0.4400 0.4599 0.4200 0.4510 17,874 +0.02(+4.16%)
Mar 19, 2024 0.4311 0.4500 0.4311 0.4330 11,727 +0.00(+0.44%)
Mar 18, 2024 0.4302 0.4500 0.4302 0.4311 3,654 -0.00(-0.39%)
Mar 15, 2024 0.4600 0.4600 0.4328 0.4328 8,107 -0.03(-5.91%)
Mar 14, 2024 0.4600 0.4700 0.4600 0.4600 1,155 +0.01(+1.10%)
Mar 13, 2024 0.4550 0.4550 0.4550 0.4550 1,683 +0.00(+0.00%)
Mar 12, 2024 0.4550 0.4601 0.4550 0.4550 4,650 -0.01(-1.09%)
Mar 11, 2024 0.4580 0.4898 0.4550 0.4600 8,575 +0.01(+2.29%)
Mar 08, 2024 0.4471 0.4910 0.4471 0.4497 7,853 +0.01(+2.18%)
Mar 07, 2024 0.4734 0.4734 0.4401 0.4401 7,174 -0.02(-4.51%)
Mar 06, 2024 0.4609 0.4969 0.4609 0.4609 5,416 +0.00(+0.02%)
Mar 05, 2024 0.5298 0.5298 0.4501 0.4608 22,299 -0.02(-5.01%)
Mar 04, 2024 0.4850 0.5200 0.4850 0.4851 2,116 -0.00(-0.59%)
Mar 01, 2024 0.4880 0.5146 0.4880 0.4880 6,287 -0.00(-0.02%)
Feb 29, 2024 0.4880 0.5332 0.4880 0.4881 6,391 -0.01(-1.79%)
Feb 28, 2024 0.5355 0.5355 0.4970 0.4970 2,669 -0.01(-1.49%)
Feb 27, 2024 0.4821 0.5120 0.4801 0.5045 12,788 +0.00(+0.30%)
Feb 26, 2024 0.4702 0.5245 0.4702 0.5030 3,227 +0.00(+0.60%)
Feb 23, 2024 0.5000 0.5000 0.5000 0.5000 536 +0.00(+0.42%)
Feb 22, 2024 0.4900 0.5300 0.4900 0.4979 6,073 +0.02(+3.62%)
Feb 21, 2024 0.4800 0.4805 0.4800 0.4805 1,853 -0.00(-0.93%)
Feb 20, 2024 0.4946 0.5270 0.4846 0.4850 9,237 +0.00(+0.39%)
Feb 16, 2024 0.5100 0.5100 0.4801 0.4831 8,870 -0.01(-1.41%)
Feb 15, 2024 0.4910 0.5100 0.4702 0.4900 14,196 -0.01(-2.08%)
Feb 14, 2024 0.4889 0.5400 0.4661 0.5004 49,208 +0.01(+2.33%)
Feb 13, 2024 0.4690 0.4894 0.4661 0.4890 12,517 +0.02(+3.82%)
Feb 12, 2024 0.4833 0.5399 0.4651 0.4710 22,930 -0.02(-4.46%)
Feb 09, 2024 0.4660 0.4930 0.4600 0.4930 24,131 +0.02(+3.81%)
Feb 08, 2024 0.6500 0.6518 0.4212 0.4749 187,016 -0.20(-29.85%)
Feb 07, 2024 0.6291 0.7298 0.6291 0.6770 67,956 +0.02(+3.26%)
Feb 06, 2024 0.6100 0.6799 0.5606 0.6556 41,248 +0.06(+10.24%)
Feb 05, 2024 0.5300 0.5970 0.5300 0.5947 20,518 +0.06(+12.23%)
Feb 02, 2024 0.5100 0.5299 0.5100 0.5299 37,898 +0.02(+3.90%)
Feb 01, 2024 0.5100 0.5100 0.4802 0.5100 2,600 +0.01(+0.99%)
Jan 31, 2024 0.4801 0.5050 0.4801 0.5050 3,424 +0.00(+0.50%)
Jan 30, 2024 0.5400 0.5404 0.5025 0.5025 5,487 -0.02(-3.37%)
Jan 29, 2024 0.5380 0.5387 0.5000 0.5200 2,172 +0.01(+1.76%)
Jan 26, 2024 0.5100 0.5199 0.5096 0.5110 24,596 +0.00(+0.06%)
Jan 25, 2024 0.4848 0.5198 0.4848 0.5107 5,413 +0.03(+5.32%)
Jan 24, 2024 0.4823 0.4900 0.4823 0.4849 4,489 -0.01(-1.04%)
Jan 23, 2024 0.4951 0.4951 0.4811 0.4900 20,094 -0.01(-2.66%)
Jan 22, 2024 0.5434 0.5598 0.4699 0.5034 29,326 -0.04(-6.69%)
Jan 19, 2024 0.5599 0.5599 0.5237 0.5395 2,146 -0.02(-3.64%)
Jan 18, 2024 0.5600 0.5619 0.4900 0.5599 23,518 +0.02(+3.69%)
Jan 17, 2024 0.5668 0.5799 0.5400 0.5400 7,031 -0.04(-6.88%)
Jan 16, 2024 0.5500 0.5805 0.5500 0.5799 32,168 +0.01(+1.72%)
Jan 12, 2024 0.5718 0.5718 0.5701 0.5701 919 -0.01(-1.72%)
Jan 11, 2024 0.5999 0.5999 0.5800 0.5801 2,774 -0.01(-1.68%)
Jan 10, 2024 0.5925 0.5998 0.5801 0.5900 6,030 -0.00(-0.03%)
Jan 09, 2024 0.5997 0.5998 0.5810 0.5902 7,636 +0.01(+1.76%)
Jan 08, 2024 0.5900 0.5999 0.5800 0.5800 4,461 -0.01(-1.28%)
Jan 05, 2024 0.5999 0.5999 0.5702 0.5875 10,002 -0.01(-2.08%)
Jan 04, 2024 0.5702 0.6000 0.5701 0.6000 2,504 +0.00(+0.02%)
Jan 03, 2024 0.5999 0.6098 0.5736 0.5999 2,938 +0.01(+2.46%)
Jan 02, 2024 0.5899 0.6039 0.5854 0.5855 5,641 +0.00(+0.09%)
Dec 29, 2023 0.5600 0.5994 0.5600 0.5850 49,713 +0.03(+5.79%)
Dec 28, 2023 0.5618 0.5798 0.5511 0.5530 4,784 +0.00(+0.16%)
Dec 27, 2023 0.5600 0.5799 0.5500 0.5521 33,130 -0.03(-4.79%)
Dec 26, 2023 0.5500 0.5799 0.5500 0.5799 8,270 -0.00(-0.82%)
Dec 22, 2023 0.5775 0.5869 0.5500 0.5847 6,522 +0.03(+6.31%)
Dec 21, 2023 0.5502 0.5911 0.5500 0.5500 9,881 -0.00(-0.02%)
Dec 20, 2023 0.5500 0.5912 0.5410 0.5501 21,981 +0.03(+5.73%)
Dec 19, 2023 0.5203 0.5499 0.5103 0.5203 10,327 -0.00(-0.90%)
Dec 18, 2023 0.5390 0.5390 0.5250 0.5250 3,376 +0.01(+2.90%)
Dec 15, 2023 0.5390 0.5390 0.5102 0.5102 25,760 -0.04(-7.07%)
Dec 14, 2023 0.5998 0.5998 0.5102 0.5490 4,487 -0.00(-0.15%)
Dec 13, 2023 0.5519 0.5519 0.5175 0.5498 4,232 +0.02(+2.98%)
Dec 12, 2023 0.5600 0.5700 0.5339 0.5339 33,954 -0.05(-7.95%)
Dec 11, 2023 0.6100 0.6198 0.5530 0.5800 34,712 +0.00(+0.03%)
Dec 08, 2023 0.6007 0.6007 0.5700 0.5798 11,707 -0.02(-3.50%)
Dec 07, 2023 0.6199 0.6199 0.5810 0.6008 6,442 +0.02(+3.23%)
Dec 06, 2023 0.6199 0.6199 0.5801 0.5820 5,045 -0.02(-3.00%)
Dec 05, 2023 0.6038 0.6038 0.5801 0.6000 3,071 +0.02(+4.33%)
Dec 04, 2023 0.6300 0.6300 0.5751 0.5751 9,974 -0.02(-4.13%)
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.