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

Dynatronics Cp (NQ: DYNT )

0.5898 +0.0506 (+9.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2021 5.900 5.950 5.500 5.600 49,959 -0.30(-5.08%)
Nov 29, 2021 6.200 6.400 5.850 5.900 51,771 -0.30(-4.84%)
Nov 26, 2021 6.400 6.550 5.900 6.200 71,223 -0.05(-0.80%)
Nov 24, 2021 6.000 6.250 5.900 6.250 29,766 +0.25(+4.17%)
Nov 23, 2021 6.200 6.300 5.950 6.000 55,290 -0.25(-4.00%)
Nov 22, 2021 6.450 6.550 6.100 6.250 43,955 -0.25(-3.85%)
Nov 19, 2021 6.450 6.550 6.450 6.500 22,009 +0.00(+0.00%)
Nov 18, 2021 6.650 6.500 6.450 6.500 42,071 -0.20(-2.99%)
Nov 17, 2021 6.700 6.817 6.600 6.700 53,657 -0.10(-1.47%)
Nov 16, 2021 7.250 7.290 6.740 6.800 50,505 -0.35(-4.90%)
Nov 15, 2021 7.750 7.800 6.850 7.150 114,349 +0.00(+0.00%)
Nov 12, 2021 7.300 7.450 6.975 7.150 41,271 -0.15(-2.05%)
Nov 11, 2021 7.700 7.700 7.200 7.300 44,924 -0.20(-2.67%)
Nov 10, 2021 7.500 7.500 6,608 +0.00(+0.00%)
Nov 09, 2021 7.550 7.650 7.500 7.500 10,753 -0.20(-2.60%)
Nov 08, 2021 7.700 7.707 7.500 7.700 15,166 +0.10(+1.32%)
Nov 05, 2021 7.600 7.625 7.525 7.600 6,756 +0.00(+0.00%)
Nov 04, 2021 7.950 7.950 7.500 7.600 22,835 -0.20(-2.56%)
Nov 03, 2021 7.650 7.950 7.550 7.800 31,336 +0.15(+1.96%)
Nov 02, 2021 7.450 7.650 7.400 7.650 25,289 +0.30(+4.08%)
Nov 01, 2021 7.050 7.400 7.150 7.350 20,305 +0.20(+2.80%)
Oct 29, 2021 7.150 7.350 7.150 7.150 21,986 -0.05(-0.69%)
Oct 28, 2021 7.250 7.359 7.050 7.200 27,209 -0.05(-0.69%)
Oct 27, 2021 7.100 7.300 7.000 7.250 24,454 +0.05(+0.69%)
Oct 26, 2021 7.400 7.200 25,352 -0.20(-2.70%)
Oct 25, 2021 7.400 7.600 7.300 7.400 37,208 -0.10(-1.33%)
Oct 22, 2021 7.750 7.750 7.150 7.500 52,961 -0.25(-3.23%)
Oct 21, 2021 7.500 7.750 7.500 7.750 37,996 +0.30(+4.03%)
Oct 20, 2021 7.400 7.600 7.350 7.450 18,859 +0.00(+0.00%)
Oct 19, 2021 7.650 7.650 7.341 7.450 33,014 -0.10(-1.32%)
Oct 18, 2021 7.600 7.750 7.500 7.550 19,243 -0.05(-0.66%)
Oct 15, 2021 7.850 7.900 7.550 7.600 19,888 -0.25(-3.18%)
Oct 14, 2021 8.050 8.100 7.800 7.850 19,065 -0.15(-1.88%)
Oct 13, 2021 7.850 8.100 7.850 8.000 38,810 +0.00(+0.00%)
Oct 12, 2021 7.900 8.000 7.800 8.000 18,968 +0.00(+0.00%)
Oct 11, 2021 7.950 8.000 7.850 8.000 26,849 +0.05(+0.63%)
Oct 08, 2021 7.900 8.000 7.700 7.950 34,996 +0.00(+0.00%)
Oct 07, 2021 7.400 8.099 7.330 7.950 91,099 +0.60(+8.16%)
Oct 06, 2021 7.250 7.400 7.150 7.350 26,247 +0.20(+2.80%)
Oct 05, 2021 6.700 7.250 6.700 7.150 49,313 +0.35(+5.15%)
Oct 04, 2021 6.850 6.950 6.550 6.800 36,782 -0.05(-0.73%)
Oct 01, 2021 7.200 7.300 6.800 6.850 54,071 -0.45(-6.16%)
Sep 30, 2021 7.300 7.400 7.200 7.300 12,862 +0.00(+0.00%)
Sep 29, 2021 7.800 7.800 7.250 7.300 43,758 -0.35(-4.58%)
Sep 28, 2021 7.650 7.750 7.550 7.650 48,500 -0.15(-1.92%)
Sep 27, 2021 7.650 8.000 7.650 7.800 94,587 -0.05(-0.64%)
Sep 24, 2021 7.500 8.000 7.350 7.850 160,512 +0.35(+4.67%)
Sep 23, 2021 7.900 7.950 7.000 7.500 276,198 +0.20(+2.74%)
Sep 22, 2021 7.000 7.500 7.000 7.300 111,930 +0.35(+5.04%)
Sep 21, 2021 6.300 7.397 6.300 6.950 212,276 +0.55(+8.59%)
Sep 20, 2021 6.500 6.650 6.350 6.400 40,734 -0.20(-3.03%)
Sep 17, 2021 6.950 6.950 6.600 6.600 46,938 -0.15(-2.22%)
Sep 16, 2021 7.100 7.112 6.750 6.750 35,014 -0.20(-2.88%)
Sep 15, 2021 6.900 7.450 6.800 6.950 110,239 +0.10(+1.46%)
Sep 14, 2021 6.700 6.850 6.645 6.850 62,678 +0.10(+1.48%)
Sep 13, 2021 6.400 6.750 6.150 6.750 46,249 +0.40(+6.30%)
Sep 10, 2021 6.350 6.400 6.200 6.350 23,420 +0.10(+1.60%)
Sep 09, 2021 6.250 6.400 6.200 6.250 17,374 -0.10(-1.57%)
Sep 08, 2021 6.600 6.750 6.150 6.350 51,345 -0.30(-4.51%)
Sep 07, 2021 6.850 6.850 6.550 6.650 40,550 -0.10(-1.48%)
Sep 03, 2021 6.650 6.800 6.650 6.750 19,547 +0.05(+0.75%)
Sep 02, 2021 6.600 6.775 6.600 6.700 32,850 +0.00(+0.00%)
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.