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

Dynatronics Cp (NQ: DYNT )

0.5563 -0.0037 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 26, 2021 7.450 8.000 6.750 7.550 747,520 -0.45(-5.63%)
Feb 25, 2021 11.35 12.80 7.400 8.000 15,639,574 +1.60(+25.00%)
Feb 24, 2021 6.000 6.700 6.000 6.400 831,043 +0.35(+5.79%)
Feb 23, 2021 6.000 6.450 5.550 6.050 90,781 -0.45(-6.92%)
Feb 22, 2021 6.900 7.050 6.450 6.500 144,796 -0.65(-9.09%)
Feb 19, 2021 7.050 7.300 6.850 7.150 59,900 +0.25(+3.62%)
Feb 18, 2021 7.300 7.450 6.800 6.900 91,193 -0.55(-7.38%)
Feb 17, 2021 7.550 8.300 7.000 7.450 243,460 -0.40(-5.10%)
Feb 16, 2021 7.450 7.900 7.350 7.850 111,764 +0.25(+3.29%)
Feb 12, 2021 7.950 7.950 7.250 7.600 138,220 -0.20(-2.56%)
Feb 11, 2021 6.650 8.200 6.600 7.800 371,883 +0.35(+4.70%)
Feb 10, 2021 7.700 7.750 6.950 7.450 132,098 +0.10(+1.36%)
Feb 09, 2021 7.800 8.250 6.750 7.350 259,491 +0.45(+6.52%)
Feb 08, 2021 6.450 7.000 6.250 6.900 132,825 +0.80(+13.11%)
Feb 05, 2021 6.100 6.250 6.000 6.100 75,180 +0.05(+0.83%)
Feb 04, 2021 6.150 6.300 6.000 6.050 74,140 -0.10(-1.63%)
Feb 03, 2021 5.850 6.200 5.700 6.150 70,786 +0.45(+7.89%)
Feb 02, 2021 5.700 5.850 5.550 5.700 48,624 +0.00(+0.00%)
Feb 01, 2021 5.550 5.950 5.350 5.700 145,687 +0.35(+6.54%)
Jan 29, 2021 5.550 5.650 5.350 5.350 43,700 -0.45(-7.76%)
Jan 28, 2021 5.700 6.800 5.350 5.800 468,911 -0.10(-1.69%)
Jan 27, 2021 6.200 6.200 5.900 5.900 59,884 -0.35(-5.60%)
Jan 26, 2021 6.100 7.000 6.100 6.250 131,470 +0.20(+3.31%)
Jan 25, 2021 5.900 6.250 5.850 6.050 77,716 +0.20(+3.42%)
Jan 22, 2021 6.400 6.400 5.450 5.850 189,520 -0.70(-10.69%)
Jan 21, 2021 5.900 7.300 5.900 6.550 523,611 +0.70(+11.97%)
Jan 20, 2021 5.900 5.950 5.750 5.850 84,099 +0.10(+1.74%)
Jan 19, 2021 5.450 5.950 5.350 5.750 159,369 +0.60(+11.65%)
Jan 15, 2021 5.050 5.200 5.050 5.150 45,440 +0.10(+1.98%)
Jan 14, 2021 5.150 5.150 4.950 5.050 47,210 +0.05(+1.00%)
Jan 13, 2021 5.300 5.300 4.850 5.000 78,488 -0.20(-3.85%)
Jan 12, 2021 5.000 5.900 4.800 5.200 320,424 +0.21(+4.21%)
Jan 11, 2021 4.700 4.990 4.700 4.990 44,262 +0.34(+7.30%)
Jan 08, 2021 4.400 4.699 4.400 4.651 30,780 +0.28(+6.37%)
Jan 07, 2021 4.428 4.449 4.201 4.372 28,795 +0.02(+0.51%)
Jan 06, 2021 4.325 4.499 4.258 4.350 41,486 +0.05(+1.20%)
Jan 05, 2021 4.200 4.299 4.051 4.298 36,153 +0.25(+6.14%)
Jan 04, 2021 4.050 4.200 4.000 4.050 28,375 +0.00(+0.00%)
Dec 31, 2020 4.050 4.050 4.050 19,653 -0.10(-2.41%)
Dec 30, 2020 4.200 4.299 4.150 4.150 19,653 -0.08(-1.82%)
Dec 29, 2020 4.650 4.650 4.138 4.227 71,597 -0.27(-6.08%)
Dec 28, 2020 4.350 4.600 4.340 4.500 58,328 +0.16(+3.79%)
Dec 24, 2020 4.170 4.349 4.101 4.336 33,200 +0.17(+3.99%)
Dec 23, 2020 3.999 4.199 3.995 4.170 27,906 +0.12(+2.98%)
Dec 22, 2020 4.000 4.083 3.892 4.049 29,036 -0.04(-0.94%)
Dec 21, 2020 4.150 4.199 3.868 4.088 28,473 -0.01(-0.34%)
Dec 18, 2020 4.150 4.244 4.101 4.101 37,020 -0.09(-2.11%)
Dec 17, 2020 4.100 4.199 4.100 4.190 9,710 +0.04(+0.84%)
Dec 16, 2020 4.269 4.269 4.125 4.155 13,109 -0.04(-1.07%)
Dec 15, 2020 4.000 4.249 3.994 4.200 36,513 +0.08(+1.83%)
Dec 14, 2020 4.000 4.125 3.901 4.125 37,220 +0.08(+1.90%)
Dec 11, 2020 4.050 4.095 4.000 4.048 11,120 -0.05(-1.15%)
Dec 10, 2020 4.045 4.144 3.856 4.095 16,986 +0.05(+1.12%)
Dec 09, 2020 4.100 4.119 3.851 4.049 22,105 -0.02(-0.52%)
Dec 08, 2020 3.975 4.150 3.760 4.070 112,619 +0.31(+8.13%)
Dec 07, 2020 3.900 3.900 3.760 3.764 20,059 -0.01(-0.25%)
Dec 04, 2020 3.884 3.914 3.761 3.773 31,700 -0.11(-2.85%)
Dec 03, 2020 3.840 3.915 3.700 3.884 32,574 +0.05(+1.42%)
Dec 02, 2020 4.000 4.000 3.623 3.829 88,128 -0.27(-6.59%)
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.