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 (%)
Jun 30, 2020 4.300 4.670 4.156 4.400 241,930 +0.05(+1.16%)
Jun 29, 2020 4.248 4.599 4.075 4.349 263,000 +0.21(+5.10%)
Jun 26, 2020 4.476 4.548 4.056 4.138 440,160 -0.31(-7.00%)
Jun 25, 2020 4.750 4.750 4.400 4.450 185,193 -0.35(-7.29%)
Jun 24, 2020 4.540 4.974 4.351 4.800 436,689 +0.30(+6.65%)
Jun 23, 2020 4.550 4.899 4.250 4.500 480,600 -0.24(-5.12%)
Jun 22, 2020 5.450 5.450 4.599 4.744 481,276 -1.01(-17.50%)
Jun 19, 2020 5.950 6.400 4.801 5.750 1,886,160 +0.40(+7.48%)
Jun 18, 2020 4.000 5.750 4.000 5.350 3,287,895 +1.37(+34.29%)
Jun 17, 2020 4.051 4.069 3.905 3.984 72,420 +0.01(+0.23%)
Jun 16, 2020 4.103 4.149 3.852 3.975 105,526 -0.12(-3.04%)
Jun 15, 2020 4.000 4.150 3.901 4.099 88,371 +0.19(+4.99%)
Jun 12, 2020 4.300 4.348 3.850 3.905 210,240 -0.19(-4.55%)
Jun 11, 2020 4.401 4.500 4.000 4.090 313,183 -0.84(-16.95%)
Jun 10, 2020 4.350 5.200 3.800 4.926 702,899 +0.76(+18.30%)
Jun 09, 2020 3.850 4.399 3.800 4.163 485,233 +0.36(+9.51%)
Jun 08, 2020 3.449 4.250 3.446 3.802 527,929 +0.22(+6.19%)
Jun 05, 2020 3.600 3.691 3.430 3.580 122,800 -0.11(-3.03%)
Jun 04, 2020 3.402 4.300 3.402 3.692 636,192 +0.25(+7.12%)
Jun 03, 2020 3.470 3.470 3.417 3.447 40,282 -0.02(-0.58%)
Jun 02, 2020 3.374 3.600 3.325 3.467 107,157 +0.09(+2.59%)
Jun 01, 2020 3.348 3.393 3.250 3.380 29,051 +0.06(+1.67%)
May 29, 2020 3.479 3.499 3.300 3.324 48,200 -0.13(-3.65%)
May 28, 2020 3.376 3.489 3.376 3.450 52,931 +0.01(+0.16%)
May 27, 2020 3.446 3.446 3.300 3.445 70,244 +0.02(+0.64%)
May 26, 2020 3.400 3.449 3.325 3.422 59,533 +0.04(+1.23%)
May 22, 2020 3.440 3.449 3.325 3.381 50,140 -0.03(-0.78%)
May 21, 2020 3.411 3.499 3.300 3.408 39,450 -0.03(-0.92%)
May 20, 2020 3.500 3.548 3.326 3.439 94,014 -0.01(-0.32%)
May 19, 2020 3.392 3.700 3.265 3.450 206,665 +0.08(+2.22%)
May 18, 2020 3.349 3.450 3.158 3.375 113,423 +0.12(+3.72%)
May 15, 2020 3.250 3.441 3.200 3.254 95,740 -0.15(-4.32%)
May 14, 2020 3.500 3.545 3.252 3.401 212,583 -0.25(-6.82%)
May 13, 2020 3.800 4.000 3.550 3.650 253,271 -0.22(-5.75%)
May 12, 2020 3.858 3.894 3.751 3.873 55,370 +0.02(+0.58%)
May 11, 2020 3.750 3.899 3.700 3.850 91,383 +0.14(+3.76%)
May 08, 2020 3.695 3.800 3.627 3.711 65,100 +0.01(+0.32%)
May 07, 2020 3.899 3.899 3.606 3.699 130,072 -0.20(-5.04%)
May 06, 2020 3.928 4.049 3.803 3.895 152,156 -0.06(-1.52%)
May 05, 2020 3.974 3.999 3.865 3.955 56,872 -0.09(-2.35%)
May 04, 2020 3.950 4.100 3.800 4.050 108,980 +0.01(+0.15%)
May 01, 2020 4.171 4.184 3.890 4.044 91,000 -0.11(-2.55%)
Apr 30, 2020 4.045 4.250 3.880 4.150 187,387 +0.12(+2.86%)
Apr 29, 2020 3.850 4.150 3.806 4.035 183,431 +0.20(+5.13%)
Apr 28, 2020 4.050 4.050 3.777 3.837 194,731 -0.23(-5.71%)
Apr 27, 2020 3.700 4.399 3.652 4.070 707,370 +0.37(+10.00%)
Apr 24, 2020 3.567 3.750 3.567 3.700 143,980 +0.05(+1.37%)
Apr 23, 2020 3.700 3.700 3.550 3.650 144,665 -0.06(-1.56%)
Apr 22, 2020 3.749 4.000 3.600 3.708 402,280 +0.11(+3.00%)
Apr 21, 2020 3.700 3.700 3.600 3.600 130,870 -0.19(-5.06%)
Apr 20, 2020 3.764 4.100 3.700 3.792 313,964 +0.15(+4.18%)
Apr 17, 2020 3.725 3.748 3.525 3.640 320,100 -0.10(-2.79%)
Apr 16, 2020 4.974 5.650 3.716 3.744 1,784,645 -0.01(-0.15%)
Apr 15, 2020 3.700 3.950 3.450 3.750 1,292,949 +0.10(+2.74%)
Apr 14, 2020 3.800 3.950 3.600 3.650 194,743 -0.10(-2.67%)
Apr 13, 2020 3.800 3.850 3.600 3.750 102,386 -0.05(-1.21%)
Apr 09, 2020 3.985 3.985 3.600 3.796 65,640 -0.14(-3.59%)
Apr 08, 2020 3.795 4.085 3.652 3.938 62,721 +0.09(+2.27%)
Apr 07, 2020 4.100 4.150 3.550 3.850 156,619 -0.29(-6.93%)
Apr 06, 2020 4.306 4.450 4.100 4.136 61,780 -0.08(-1.98%)
Apr 03, 2020 4.700 4.700 4.053 4.220 133,740 -0.43(-9.24%)
Apr 02, 2020 5.350 5.450 4.400 4.649 436,410 -1.70(-26.78%)
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.