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

Dynatronics Cp (NQ: DYNT )

0.5898 +0.0506 (+9.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2021 5.000 5.050 4.900 5.000 21,576 +0.02(+0.46%)
Dec 30, 2021 4.946 5.200 4.946 4.977 24,907 +0.03(+0.64%)
Dec 29, 2021 5.000 5.100 4.900 4.946 14,649 -0.07(-1.44%)
Dec 28, 2021 5.200 5.200 5.000 5.018 9,860 -0.18(-3.50%)
Dec 27, 2021 5.300 5.350 5.150 5.200 12,919 -0.17(-3.26%)
Dec 23, 2021 5.350 5.400 5.250 5.375 5,189 +0.08(+1.42%)
Dec 22, 2021 5.300 5.384 5.200 5.300 9,451 +0.10(+1.92%)
Dec 21, 2021 4.833 5.200 4.833 5.200 16,472 +0.32(+6.60%)
Dec 20, 2021 4.950 4.950 4.675 4.878 58,592 -0.07(-1.46%)
Dec 17, 2021 5.200 5.200 4.904 4.950 43,477 -0.30(-5.70%)
Dec 16, 2021 5.000 5.350 5.000 5.250 20,513 +0.25(+5.00%)
Dec 15, 2021 5.100 5.100 4.662 5.000 87,346 -0.15(-2.91%)
Dec 14, 2021 5.350 5.450 4.976 5.150 62,506 -0.30(-5.50%)
Dec 13, 2021 5.850 5.850 5.425 5.450 14,367 -0.40(-6.84%)
Dec 10, 2021 5.800 5.850 5.700 5.850 7,019 +0.05(+0.86%)
Dec 09, 2021 5.650 6.000 5.650 5.800 21,584 +0.10(+1.75%)
Dec 08, 2021 5.450 5.750 5.450 5.700 19,972 +0.25(+4.59%)
Dec 07, 2021 5.250 5.551 5.250 5.450 19,176 +0.20(+3.81%)
Dec 06, 2021 5.200 5.380 5.200 5.250 33,525 +0.00(+0.00%)
Dec 03, 2021 5.150 5.250 5.050 5.250 24,222 +0.05(+0.96%)
Dec 02, 2021 5.100 5.300 5.025 5.200 26,921 +0.10(+1.96%)
Dec 01, 2021 5.750 5.750 5.000 5.100 126,883 -0.50(-8.93%)
Nov 30, 2021 5.900 5.950 5.500 5.600 49,959 -0.30(-5.08%)
Nov 29, 2021 6.200 6.400 5.850 5.900 51,771 -0.30(-4.84%)
Nov 26, 2021 6.400 6.550 5.900 6.200 71,223 -0.05(-0.80%)
Nov 24, 2021 6.000 6.250 5.900 6.250 29,766 +0.25(+4.17%)
Nov 23, 2021 6.200 6.300 5.950 6.000 55,290 -0.25(-4.00%)
Nov 22, 2021 6.450 6.550 6.100 6.250 43,955 -0.25(-3.85%)
Nov 19, 2021 6.450 6.550 6.450 6.500 22,009 +0.00(+0.00%)
Nov 18, 2021 6.650 6.500 6.450 6.500 42,071 -0.20(-2.99%)
Nov 17, 2021 6.700 6.817 6.600 6.700 53,657 -0.10(-1.47%)
Nov 16, 2021 7.250 7.290 6.740 6.800 50,505 -0.35(-4.90%)
Nov 15, 2021 7.750 7.800 6.850 7.150 114,349 +0.00(+0.00%)
Nov 12, 2021 7.300 7.450 6.975 7.150 41,271 -0.15(-2.05%)
Nov 11, 2021 7.700 7.700 7.200 7.300 44,924 -0.20(-2.67%)
Nov 10, 2021 7.500 7.500 6,608 +0.00(+0.00%)
Nov 09, 2021 7.550 7.650 7.500 7.500 10,753 -0.20(-2.60%)
Nov 08, 2021 7.700 7.707 7.500 7.700 15,166 +0.10(+1.32%)
Nov 05, 2021 7.600 7.625 7.525 7.600 6,756 +0.00(+0.00%)
Nov 04, 2021 7.950 7.950 7.500 7.600 22,835 -0.20(-2.56%)
Nov 03, 2021 7.650 7.950 7.550 7.800 31,336 +0.15(+1.96%)
Nov 02, 2021 7.450 7.650 7.400 7.650 25,289 +0.30(+4.08%)
Nov 01, 2021 7.050 7.400 7.150 7.350 20,305 +0.20(+2.80%)
Oct 29, 2021 7.150 7.350 7.150 7.150 21,986 -0.05(-0.69%)
Oct 28, 2021 7.250 7.359 7.050 7.200 27,209 -0.05(-0.69%)
Oct 27, 2021 7.100 7.300 7.000 7.250 24,454 +0.05(+0.69%)
Oct 26, 2021 7.400 7.200 25,352 -0.20(-2.70%)
Oct 25, 2021 7.400 7.600 7.300 7.400 37,208 -0.10(-1.33%)
Oct 22, 2021 7.750 7.750 7.150 7.500 52,961 -0.25(-3.23%)
Oct 21, 2021 7.500 7.750 7.500 7.750 37,996 +0.30(+4.03%)
Oct 20, 2021 7.400 7.600 7.350 7.450 18,859 +0.00(+0.00%)
Oct 19, 2021 7.650 7.650 7.341 7.450 33,014 -0.10(-1.32%)
Oct 18, 2021 7.600 7.750 7.500 7.550 19,243 -0.05(-0.66%)
Oct 15, 2021 7.850 7.900 7.550 7.600 19,888 -0.25(-3.18%)
Oct 14, 2021 8.050 8.100 7.800 7.850 19,065 -0.15(-1.88%)
Oct 13, 2021 7.850 8.100 7.850 8.000 38,810 +0.00(+0.00%)
Oct 12, 2021 7.900 8.000 7.800 8.000 18,968 +0.00(+0.00%)
Oct 11, 2021 7.950 8.000 7.850 8.000 26,849 +0.05(+0.63%)
Oct 08, 2021 7.900 8.000 7.700 7.950 34,996 +0.00(+0.00%)
Oct 07, 2021 7.400 8.099 7.330 7.950 91,099 +0.60(+8.16%)
Oct 06, 2021 7.250 7.400 7.150 7.350 26,247 +0.20(+2.80%)
Oct 05, 2021 6.700 7.250 6.700 7.150 49,313 +0.35(+5.15%)
Oct 04, 2021 6.850 6.950 6.550 6.800 36,782 -0.05(-0.73%)
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.