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

Dynatronics Cp (NQ: DYNT )

0.5754 -0.0144 (-2.44%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 25, 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, 2021 6.050 6.100 5.750 6.000 20,076 -0.15(-2.44%)
Jun 29, 2021 6.050 6.250 5.950 6.150 9,520 +0.10(+1.65%)
Jun 28, 2021 6.200 6.203 6.000 6.050 6,088 -0.20(-3.20%)
Jun 25, 2021 6.150 6.250 6.128 6.250 12,666 +0.20(+3.31%)
Jun 24, 2021 6.050 6.200 6.050 6.050 14,176 -0.05(-0.82%)
Jun 23, 2021 5.850 6.200 5.850 6.100 13,554 +0.20(+3.39%)
Jun 22, 2021 5.900 5.950 5.850 5.900 10,702 +0.00(+0.00%)
Jun 21, 2021 5.850 5.950 5.800 5.900 12,602 +0.05(+0.85%)
Jun 18, 2021 6.250 6.250 5.850 5.850 18,139 -0.30(-4.88%)
Jun 17, 2021 6.150 6.300 6.142 6.150 8,416 +0.00(+0.00%)
Jun 16, 2021 6.200 6.400 6.150 6.150 10,874 -0.05(-0.81%)
Jun 15, 2021 6.150 6.400 6.150 6.200 16,815 -0.05(-0.80%)
Jun 14, 2021 6.200 6.250 6.150 6.250 9,285 +0.15(+2.46%)
Jun 11, 2021 6.050 6.200 6.000 6.100 22,017 +0.15(+2.52%)
Jun 10, 2021 6.400 6.500 5.850 5.950 31,782 -0.40(-6.30%)
Jun 09, 2021 6.250 6.550 6.250 6.350 39,728 +0.10(+1.60%)
Jun 08, 2021 6.450 6.600 6.150 6.250 23,355 -0.25(-3.88%)
Jun 07, 2021 6.350 6.900 6.300 6.503 109,669 +0.05(+0.81%)
Jun 04, 2021 6.250 6.700 6.050 6.450 87,077 +0.20(+3.20%)
Jun 03, 2021 6.150 6.250 6.050 6.250 23,505 +0.00(+0.00%)
Jun 02, 2021 5.750 6.250 5.700 6.250 46,292 +0.50(+8.70%)
Jun 01, 2021 5.650 5.750 5.600 5.750 13,059 +0.15(+2.68%)
May 28, 2021 5.600 5.650 5.500 5.600 12,975 +0.00(+0.00%)
May 27, 2021 5.450 5.600 5.360 5.600 17,386 +0.15(+2.75%)
May 26, 2021 5.400 5.487 5.300 5.450 26,189 -0.05(-0.91%)
May 25, 2021 5.500 5.600 5.400 5.500 8,796 +0.00(+0.00%)
May 24, 2021 5.600 5.650 5.452 5.500 15,529 -0.15(-2.65%)
May 21, 2021 5.600 5.750 5.550 5.650 13,682 +0.00(+0.00%)
May 20, 2021 5.500 5.700 5.500 5.650 20,209 +0.00(+0.00%)
May 19, 2021 5.500 5.650 5.450 5.650 10,579 +0.15(+2.73%)
May 18, 2021 5.500 5.750 5.500 5.500 18,525 -0.05(-0.90%)
May 17, 2021 5.250 5.600 5.250 5.550 14,090 +0.15(+2.78%)
May 14, 2021 5.400 5.500 5.250 5.400 25,241 +0.25(+4.85%)
May 13, 2021 5.500 5.511 5.050 5.150 40,716 -0.15(-2.83%)
May 12, 2021 5.750 5.823 5.300 5.300 47,594 -0.50(-8.62%)
May 11, 2021 5.550 5.950 5.550 5.800 18,692 +0.05(+0.87%)
May 10, 2021 5.850 6.100 5.600 5.750 78,957 +0.10(+1.77%)
May 07, 2021 5.600 5.800 5.450 5.650 15,994 +0.05(+0.89%)
May 06, 2021 5.550 5.650 5.450 5.600 26,915 -0.05(-0.88%)
May 05, 2021 5.650 5.900 5.600 5.650 18,630 +0.00(+0.00%)
May 04, 2021 5.850 5.950 5.550 5.650 21,226 -0.30(-5.04%)
May 03, 2021 6.000 6.050 5.900 5.950 16,097 +0.05(+0.85%)
Apr 30, 2021 5.900 6.100 5.900 5.900 19,740 +0.00(+0.00%)
Apr 29, 2021 5.850 5.950 5.837 5.900 5,902 +0.05(+0.85%)
Apr 28, 2021 5.900 6.000 5.800 5.850 15,934 +0.00(+0.00%)
Apr 27, 2021 6.000 6.050 5.850 5.850 10,323 -0.20(-3.31%)
Apr 26, 2021 6.200 6.200 5.950 6.050 24,895 -0.05(-0.82%)
Apr 23, 2021 6.000 6.250 5.750 6.100 22,480 +0.10(+1.67%)
Apr 22, 2021 5.850 6.350 5.700 6.000 90,911 +0.15(+2.56%)
Apr 21, 2021 5.500 6.000 5.500 5.850 54,084 +0.45(+8.33%)
Apr 20, 2021 5.500 5.600 5.400 5.400 41,983 -0.15(-2.70%)
Apr 19, 2021 5.500 5.700 5.500 5.550 29,363 -0.10(-1.78%)
Apr 16, 2021 5.665 5.750 5.450 5.651 49,660 +0.00(+0.01%)
Apr 15, 2021 5.700 6.000 5.600 5.650 45,065 -0.05(-0.88%)
Apr 14, 2021 5.850 5.950 5.700 5.700 33,244 -0.25(-4.20%)
Apr 13, 2021 5.800 6.050 5.500 5.950 49,654 +0.15(+2.59%)
Apr 12, 2021 6.000 6.050 5.800 5.800 34,938 -0.30(-4.92%)
Apr 09, 2021 6.100 6.250 5.950 6.100 27,440 -0.10(-1.61%)
Apr 08, 2021 5.900 6.450 5.800 6.200 88,323 +0.25(+4.20%)
Apr 07, 2021 5.750 5.950 5.650 5.950 38,291 +0.15(+2.59%)
Apr 06, 2021 6.000 6.800 5.550 5.800 251,776 -0.20(-3.33%)
Apr 05, 2021 6.100 6.150 5.850 6.000 36,676 +0.10(+1.69%)
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.