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

Dynatronics Cp (NQ: DYNT )

0.5549 -0.0205 (-3.56%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Aug 29, 2019 6.400 6.400 6.400 0 +0.05(+0.79%)
Aug 28, 2019 6.350 6.500 6.350 6.350 801 -0.60(-8.63%)
Aug 27, 2019 6.950 6.950 6.950 8 +0.00(+0.00%)
Aug 26, 2019 6.150 7.100 6.150 6.950 202 +0.80(+13.01%)
Aug 22, 2019 6.150 6.150 6.150 0 -0.20(-3.15%)
Aug 21, 2019 7.250 7.250 6.350 6.350 3,125 -0.40(-5.93%)
Aug 20, 2019 7.150 7.150 6.750 6.750 268 -0.40(-5.59%)
Aug 19, 2019 6.784 7.150 6.784 7.150 606 +0.85(+13.49%)
Aug 16, 2019 6.309 6.750 6.300 6.300 1,440 -0.80(-11.27%)
Aug 15, 2019 7.100 7.100 7.100 0 +0.00(+0.00%)
Aug 14, 2019 7.100 7.100 7.100 7.100 20 +0.42(+6.37%)
Aug 13, 2019 6.100 7.300 6.100 6.675 2,896 +0.00(+0.00%)
Aug 12, 2019 6.550 7.450 6.550 6.675 222 -0.17(-2.55%)
Aug 09, 2019 6.850 6.850 6.850 6.850 40 -0.25(-3.52%)
Aug 08, 2019 7.035 7.700 7.035 7.100 161 -0.60(-7.79%)
Aug 07, 2019 7.700 7.700 7.700 7.700 49 +0.55(+7.69%)
Aug 06, 2019 7.150 7.150 7.150 7.150 57 -0.55(-7.14%)
Aug 05, 2019 7.100 7.700 7.100 7.700 184 -0.10(-1.28%)
Aug 02, 2019 7.650 7.900 7.650 7.800 140 +0.15(+1.96%)
Aug 01, 2019 7.650 8.000 7.650 7.650 1,006 -0.05(-0.65%)
Jul 31, 2019 7.900 7.900 7.700 7.700 1,298 -0.15(-1.91%)
Jul 30, 2019 7.300 7.900 7.300 7.850 1,017 +0.25(+3.29%)
Jul 29, 2019 7.650 8.000 7.600 7.600 890 -0.40(-5.00%)
Jul 26, 2019 8.050 8.050 7.950 8.000 180 +0.00(+0.00%)
Jul 25, 2019 8.000 8.000 7.500 8.000 98 +0.15(+1.91%)
Jul 23, 2019 7.850 7.850 7.850 0 +0.20(+2.61%)
Jul 22, 2019 7.650 7.650 7.650 21 +0.00(+0.00%)
Jul 19, 2019 7.691 7.691 7.650 7.650 100 +0.15(+2.00%)
Jul 18, 2019 8.000 8.150 7.500 7.500 5,807 -1.10(-12.79%)
Jul 17, 2019 8.550 8.600 8.150 8.600 1,558 +0.15(+1.78%)
Jul 16, 2019 7.800 8.450 7.800 8.450 1,486 -0.02(-0.25%)
Jul 15, 2019 8.200 8.476 8.200 8.471 246 -0.33(-3.74%)
Jul 12, 2019 8.700 8.800 8.040 8.800 120 +0.00(+0.00%)
Jul 11, 2019 8.500 8.850 8.500 8.800 97 +0.00(+0.00%)
Jul 10, 2019 8.500 8.875 8.500 8.800 831 +0.02(+0.22%)
Jul 09, 2019 8.500 8.781 8.300 8.781 1,218 -0.17(-1.89%)
Jul 08, 2019 8.500 9.195 8.500 8.950 798 +0.00(+0.00%)
Jul 05, 2019 8.550 8.950 8.550 8.950 40 -0.34(-3.62%)
Jul 03, 2019 9.307 9.307 8.543 9.286 540 +0.14(+1.49%)
Jul 02, 2019 7.900 9.150 7.900 9.150 1,451 +0.65(+7.65%)
Jul 01, 2019 8.250 8.700 8.250 8.499 470 +0.25(+3.02%)
Jun 28, 2019 8.700 8.700 8.250 8.250 80 -0.25(-2.94%)
Jun 27, 2019 8.750 8.750 8.150 8.500 1,354 -0.15(-1.73%)
Jun 26, 2019 8.150 8.650 8.150 8.650 116 +0.39(+4.78%)
Jun 25, 2019 8.273 8.273 8.250 8.255 147 -0.24(-2.88%)
Jun 24, 2019 8.440 8.625 8.440 8.500 615 +0.75(+9.68%)
Jun 21, 2019 8.300 9.050 7.750 7.750 80 -0.45(-5.49%)
Jun 20, 2019 9.400 9.400 8.107 8.200 2,393 -0.05(-0.61%)
Jun 19, 2019 6.532 8.850 6.532 8.250 6,544 +1.45(+21.25%)
Jun 18, 2019 6.850 6.950 6.804 6.804 1,498 +0.30(+4.68%)
Jun 17, 2019 7.000 7.000 6.500 6.500 298 -0.35(-5.11%)
Jun 14, 2019 6.600 7.050 6.500 6.850 1,080 -0.35(-4.86%)
Jun 13, 2019 7.300 7.300 7.200 7.200 75 +0.03(+0.35%)
Jun 12, 2019 7.000 7.194 7.000 7.175 362 +0.12(+1.77%)
Jun 11, 2019 6.900 7.100 6.500 7.050 1,172 +0.00(+0.00%)
Jun 10, 2019 6.450 7.050 6.450 7.050 5,613 +0.50(+7.63%)
Jun 07, 2019 7.150 7.150 6.450 6.550 1,440 -0.30(-4.38%)
Jun 06, 2019 6.600 7.316 6.500 6.850 3,511 +0.80(+13.22%)
Jun 05, 2019 7.423 7.423 6.050 6.050 8,827 -1.45(-19.33%)
Jun 04, 2019 7.450 7.700 7.450 7.500 3,587 +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.