Dynatronics Cp (NQ: DYNT )

1.250 USD +0.010 (+0.85%)
Streaming Delayed Price Updated: 9:43 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 1.280 1.310 1.180 1.240 356,118 -0.01(-0.80%)
Nov 24, 2021 1.200 1.250 1.180 1.250 148,834 +0.05(+4.17%)
Nov 23, 2021 1.240 1.260 1.190 1.200 276,450 -0.05(-4.00%)
Nov 22, 2021 1.290 1.310 1.220 1.250 219,779 -0.05(-3.85%)
Nov 19, 2021 1.290 1.310 1.290 1.300 110,048 +0.00(+0.00%)
Nov 18, 2021 1.330 1.300 1.290 1.300 210,356 -0.04(-2.99%)
Nov 17, 2021 1.340 1.363 1.320 1.340 268,288 -0.02(-1.47%)
Nov 16, 2021 1.450 1.458 1.348 1.360 252,526 -0.07(-4.90%)
Nov 15, 2021 1.550 1.560 1.370 1.430 571,746 +0.00(+0.00%)
Nov 12, 2021 1.460 1.490 1.395 1.430 206,359 -0.03(-2.05%)
Nov 11, 2021 1.540 1.540 1.440 1.460 224,624 -0.04(-2.67%)
Nov 10, 2021 1.500 1.500 33,044 +0.00(+0.00%)
Nov 09, 2021 1.510 1.530 1.500 1.500 53,765 -0.04(-2.60%)
Nov 08, 2021 1.540 1.541 1.500 1.540 75,830 +0.02(+1.32%)
Nov 05, 2021 1.520 1.525 1.505 1.520 33,783 +0.00(+0.00%)
Nov 04, 2021 1.590 1.590 1.500 1.520 114,176 -0.04(-2.56%)
Nov 03, 2021 1.530 1.590 1.510 1.560 156,680 +0.03(+1.96%)
Nov 02, 2021 1.490 1.530 1.480 1.530 126,448 +0.06(+4.08%)
Nov 01, 2021 1.410 1.480 1.430 1.470 101,529 +0.04(+2.80%)
Oct 29, 2021 1.430 1.470 1.430 1.430 109,931 -0.01(-0.69%)
Oct 28, 2021 1.450 1.472 1.410 1.440 136,046 -0.01(-0.69%)
Oct 27, 2021 1.420 1.460 1.400 1.450 122,272 +0.01(+0.69%)
Oct 26, 2021 1.480 1.440 126,760 -0.04(-2.70%)
Oct 25, 2021 1.480 1.520 1.460 1.480 186,042 -0.02(-1.33%)
Oct 22, 2021 1.550 1.550 1.430 1.500 264,806 -0.05(-3.23%)
Oct 21, 2021 1.500 1.550 1.500 1.550 189,984 +0.06(+4.03%)
Oct 20, 2021 1.480 1.520 1.470 1.490 94,295 +0.00(+0.00%)
Oct 19, 2021 1.530 1.530 1.468 1.490 165,071 -0.02(-1.32%)
Oct 18, 2021 1.520 1.550 1.500 1.510 96,215 -0.01(-0.66%)
Oct 15, 2021 1.570 1.580 1.510 1.520 99,443 -0.05(-3.18%)
Oct 14, 2021 1.610 1.620 1.560 1.570 95,326 -0.03(-1.88%)
Oct 13, 2021 1.570 1.620 1.570 1.600 194,052 +0.00(+0.00%)
Oct 12, 2021 1.580 1.600 1.560 1.600 94,840 +0.00(+0.00%)
Oct 11, 2021 1.590 1.600 1.570 1.600 134,249 +0.01(+0.63%)
Oct 08, 2021 1.580 1.600 1.540 1.590 174,983 +0.00(+0.00%)
Oct 07, 2021 1.480 1.620 1.466 1.590 455,499 +0.12(+8.16%)
Oct 06, 2021 1.450 1.480 1.430 1.470 131,239 +0.04(+2.80%)
Oct 05, 2021 1.340 1.450 1.340 1.430 246,567 +0.07(+5.15%)
Oct 04, 2021 1.370 1.390 1.310 1.360 183,914 -0.01(-0.73%)
Oct 01, 2021 1.440 1.460 1.360 1.370 270,357 -0.09(-6.16%)
Sep 30, 2021 1.460 1.480 1.440 1.460 64,310 +0.00(+0.00%)
Sep 29, 2021 1.560 1.560 1.450 1.460 218,792 -0.07(-4.58%)
Sep 28, 2021 1.530 1.550 1.510 1.530 242,504 -0.03(-1.92%)
Sep 27, 2021 1.530 1.600 1.530 1.560 472,939 -0.01(-0.64%)
Sep 24, 2021 1.500 1.600 1.470 1.570 802,562 +0.07(+4.67%)
Sep 23, 2021 1.580 1.590 1.400 1.500 1,380,990 +0.04(+2.74%)
Sep 22, 2021 1.400 1.500 1.400 1.460 559,654 +0.07(+5.04%)
Sep 21, 2021 1.260 1.480 1.260 1.390 1,061,384 +0.11(+8.59%)
Sep 20, 2021 1.300 1.330 1.270 1.280 203,671 -0.04(-3.03%)
Sep 17, 2021 1.390 1.390 1.320 1.320 234,692 -0.03(-2.22%)
Sep 16, 2021 1.420 1.422 1.350 1.350 175,071 -0.04(-2.88%)
Sep 15, 2021 1.380 1.490 1.360 1.390 551,197 +0.02(+1.46%)
Sep 14, 2021 1.340 1.370 1.329 1.370 313,391 +0.02(+1.48%)
Sep 13, 2021 1.280 1.350 1.230 1.350 231,247 +0.08(+6.30%)
Sep 10, 2021 1.270 1.280 1.240 1.270 117,100 +0.02(+1.60%)
Sep 09, 2021 1.250 1.280 1.240 1.250 86,871 -0.02(-1.57%)
Sep 08, 2021 1.320 1.350 1.230 1.270 256,727 -0.06(-4.51%)
Sep 07, 2021 1.370 1.370 1.310 1.330 202,751 -0.02(-1.48%)
Sep 03, 2021 1.330 1.360 1.330 1.350 97,739 +0.01(+0.75%)
Sep 02, 2021 1.320 1.355 1.320 1.340 164,250 +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.