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 (%)
Jan 31, 2022 4.000 4.312 4.000 4.117 16,758 +0.09(+2.25%)
Jan 28, 2022 4.050 4.050 3.751 4.027 10,025 +0.01(+0.22%)
Jan 27, 2022 4.100 4.163 3.950 4.018 19,599 -0.08(-1.99%)
Jan 26, 2022 4.250 4.398 4.054 4.099 6,275 -0.11(-2.72%)
Jan 25, 2022 4.163 4.350 4.101 4.214 9,882 -0.05(-1.08%)
Jan 24, 2022 4.450 4.500 4.003 4.260 30,239 -0.29(-6.36%)
Jan 21, 2022 4.600 4.649 4.501 4.550 7,702 -0.10(-2.06%)
Jan 20, 2022 4.615 4.788 4.550 4.645 11,027 +0.03(+0.66%)
Jan 19, 2022 4.723 4.777 4.500 4.614 20,488 -0.09(-1.82%)
Jan 18, 2022 4.750 4.750 4.650 4.700 13,743 -0.05(-1.10%)
Jan 14, 2022 4.753 0 -0.20(-3.99%)
Jan 13, 2022 4.963 5.050 4.878 4.950 7,649 -0.05(-1.00%)
Jan 12, 2022 4.850 5.090 4.801 5.000 16,046 +0.05(+1.02%)
Jan 11, 2022 4.950 5.199 4.900 4.949 18,298 -0.05(-1.01%)
Jan 10, 2022 5.050 5.150 4.950 5.000 19,537 -0.15(-2.91%)
Jan 07, 2022 5.100 5.250 5.000 5.150 8,771 +0.05(+0.98%)
Jan 06, 2022 5.150 5.151 5.050 5.100 11,083 +0.00(+0.00%)
Jan 05, 2022 5.250 5.350 5.100 5.100 15,416 -0.15(-2.86%)
Jan 04, 2022 5.150 5.300 4.950 5.250 44,104 +0.10(+1.94%)
Jan 03, 2022 5.050 5.200 4.948 5.150 11,200 +0.15(+3.00%)
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%)
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.