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

Dynatronics Cp (NQ: DYNT )

0.5110 -0.0202 (-3.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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, 2020 4.050 4.050 4.050 19,653 -0.10(-2.41%)
Dec 30, 2020 4.200 4.299 4.150 4.150 19,653 -0.08(-1.82%)
Dec 29, 2020 4.650 4.650 4.138 4.227 71,597 -0.27(-6.08%)
Dec 28, 2020 4.350 4.600 4.340 4.500 58,328 +0.16(+3.79%)
Dec 24, 2020 4.170 4.349 4.101 4.336 33,200 +0.17(+3.99%)
Dec 23, 2020 3.999 4.199 3.995 4.170 27,906 +0.12(+2.98%)
Dec 22, 2020 4.000 4.083 3.892 4.049 29,036 -0.04(-0.94%)
Dec 21, 2020 4.150 4.199 3.868 4.088 28,473 -0.01(-0.34%)
Dec 18, 2020 4.150 4.244 4.101 4.101 37,020 -0.09(-2.11%)
Dec 17, 2020 4.100 4.199 4.100 4.190 9,710 +0.04(+0.84%)
Dec 16, 2020 4.269 4.269 4.125 4.155 13,109 -0.04(-1.07%)
Dec 15, 2020 4.000 4.249 3.994 4.200 36,513 +0.08(+1.83%)
Dec 14, 2020 4.000 4.125 3.901 4.125 37,220 +0.08(+1.90%)
Dec 11, 2020 4.050 4.095 4.000 4.048 11,120 -0.05(-1.15%)
Dec 10, 2020 4.045 4.144 3.856 4.095 16,986 +0.05(+1.12%)
Dec 09, 2020 4.100 4.119 3.851 4.049 22,105 -0.02(-0.52%)
Dec 08, 2020 3.975 4.150 3.760 4.070 112,619 +0.31(+8.13%)
Dec 07, 2020 3.900 3.900 3.760 3.764 20,059 -0.01(-0.25%)
Dec 04, 2020 3.884 3.914 3.761 3.773 31,700 -0.11(-2.85%)
Dec 03, 2020 3.840 3.915 3.700 3.884 32,574 +0.05(+1.42%)
Dec 02, 2020 4.000 4.000 3.623 3.829 88,128 -0.27(-6.59%)
Dec 01, 2020 3.497 4.412 3.401 4.099 364,255 +0.59(+16.79%)
Nov 30, 2020 3.500 3.600 3.401 3.510 57,054 +0.01(+0.29%)
Nov 27, 2020 3.550 3.617 3.406 3.500 22,120 -0.04(-1.26%)
Nov 25, 2020 3.500 3.600 3.425 3.545 29,740 +0.13(+3.70%)
Nov 24, 2020 3.190 3.712 3.190 3.418 121,240 +0.10(+3.12%)
Nov 23, 2020 3.250 3.349 3.102 3.314 27,812 +0.12(+3.92%)
Nov 20, 2020 3.200 3.381 3.051 3.189 48,840 +0.14(+4.66%)
Nov 19, 2020 3.050 3.050 2.926 3.047 64,773 +0.10(+3.31%)
Nov 18, 2020 2.946 2.999 2.876 2.950 20,616 +0.03(+0.87%)
Nov 17, 2020 2.861 2.925 2.750 2.925 26,471 +0.12(+4.24%)
Nov 16, 2020 2.789 2.989 2.789 2.805 35,119 -0.01(-0.51%)
Nov 13, 2020 2.828 2.945 2.800 2.820 73,560 -0.13(-4.41%)
Nov 12, 2020 2.850 3.249 2.750 2.950 239,446 +0.30(+11.32%)
Nov 11, 2020 2.750 2.850 2.600 2.650 116,244 -0.05(-1.85%)
Nov 10, 2020 2.850 3.000 2.650 2.700 50,706 -0.09(-3.23%)
Nov 09, 2020 3.045 3.050 2.750 2.790 55,183 -0.18(-6.16%)
Nov 06, 2020 2.999 3.054 2.905 2.973 16,840 +0.02(+0.59%)
Nov 05, 2020 2.960 2.999 2.875 2.955 24,394 +0.04(+1.53%)
Nov 04, 2020 2.920 2.990 2.900 2.911 12,899 -0.04(-1.32%)
Nov 03, 2020 2.983 2.983 2.902 2.950 15,852 +0.07(+2.34%)
Nov 02, 2020 3.000 3.001 2.851 2.882 9,352 -0.05(-1.59%)
Oct 30, 2020 3.006 3.039 2.905 2.929 12,380 -0.07(-2.46%)
Oct 29, 2020 3.100 3.110 3.000 3.003 12,531 -0.05(-1.54%)
Oct 28, 2020 3.200 3.350 2.950 3.050 48,704 -0.15(-4.69%)
Oct 27, 2020 3.400 3.500 3.200 3.200 47,588 -0.21(-6.19%)
Oct 26, 2020 3.445 3.493 3.406 3.411 18,102 -0.00(-0.12%)
Oct 23, 2020 3.425 3.500 3.405 3.415 12,200 +0.00(+0.10%)
Oct 22, 2020 3.463 3.498 3.410 3.412 6,852 -0.03(-0.80%)
Oct 21, 2020 3.466 3.549 3.424 3.439 12,083 -0.04(-1.29%)
Oct 20, 2020 3.464 3.558 3.464 3.484 4,464 -0.03(-0.85%)
Oct 19, 2020 3.600 3.650 3.501 3.514 11,635 +0.01(+0.39%)
Oct 16, 2020 3.599 3.599 3.411 3.501 20,000 -0.10(-2.74%)
Oct 15, 2020 3.675 3.675 3.510 3.599 19,320 -0.08(-2.08%)
Oct 14, 2020 3.699 3.699 3.602 3.675 8,541 -0.02(-0.62%)
Oct 13, 2020 3.695 3.749 3.658 3.699 25,248 +0.05(+1.34%)
Oct 12, 2020 3.628 3.650 3.614 3.650 8,278 +0.05(+1.25%)
Oct 09, 2020 3.651 3.699 3.526 3.604 58,600 -0.05(-1.25%)
Oct 08, 2020 3.550 3.700 3.550 3.650 12,274 +0.08(+2.30%)
Oct 07, 2020 3.450 3.599 3.450 3.568 12,346 +0.12(+3.42%)
Oct 06, 2020 3.450 3.550 3.350 3.450 16,119 -0.03(-0.76%)
Oct 05, 2020 3.600 3.652 3.455 3.477 26,901 -0.18(-4.94%)
Oct 02, 2020 3.430 3.795 3.430 3.657 131,220 +0.20(+5.92%)
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.