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

Dynatronics Cp (NQ: DYNT )

0.5563 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2023 0.8800 0.8983 0.8503 0.8521 6,349 -0.02(-2.51%)
May 30, 2023 0.8800 0.8899 0.8502 0.8740 5,642 +0.02(+2.02%)
May 26, 2023 0.8596 0.8900 0.8540 0.8567 48,662 +0.02(+2.35%)
May 25, 2023 0.8399 0.8575 0.8000 0.8370 49,094 +0.02(+2.06%)
May 24, 2023 0.8305 0.8400 0.8201 0.8201 1,999 -0.01(-1.24%)
May 23, 2023 0.8202 0.8555 0.8202 0.8304 23,546 +0.01(+1.26%)
May 22, 2023 0.8200 0.8598 0.8200 0.8201 8,360 +0.00(+0.00%)
May 19, 2023 0.7900 0.8410 0.7800 0.8201 87,818 +0.04(+4.48%)
May 18, 2023 0.7790 0.7850 0.7510 0.7849 34,152 +0.02(+2.60%)
May 17, 2023 0.7699 0.7998 0.7536 0.7650 32,149 +0.01(+1.99%)
May 16, 2023 0.7306 0.7649 0.7305 0.7501 21,137 +0.00(+0.00%)
May 15, 2023 0.7600 0.7649 0.7336 0.7501 42,164 +0.02(+2.04%)
May 12, 2023 0.8250 0.8499 0.7300 0.7351 188,881 -0.13(-15.11%)
May 11, 2023 1.250 1.320 0.7805 0.8659 564,787 -0.55(-39.02%)
May 10, 2023 1.390 1.440 1.390 1.420 8,369 +0.00(+0.01%)
May 09, 2023 1.380 1.420 1.380 1.420 1,121 +0.01(+0.70%)
May 08, 2023 1.370 1.410 1.370 1.410 3,098 +0.00(+0.00%)
May 05, 2023 1.390 1.410 1.380 1.410 4,140 +0.02(+1.44%)
May 04, 2023 1.380 1.390 1.358 1.390 2,525 +0.02(+1.46%)
May 03, 2023 1.380 1.420 1.370 1.370 5,735 -0.01(-0.72%)
May 02, 2023 1.400 1.417 1.370 1.380 6,516 -0.03(-2.13%)
May 01, 2023 1.400 1.490 1.400 1.410 3,444 +0.00(+0.00%)
Apr 28, 2023 1.410 1.410 1.410 1.410 332 -0.00(-0.09%)
Apr 27, 2023 1.473 1.510 1.410 1.411 7,805 -0.04(-2.67%)
Apr 26, 2023 1.480 1.615 1.450 1.450 4,113 -0.05(-3.33%)
Apr 25, 2023 1.470 1.500 1.460 1.500 5,985 +0.02(+1.35%)
Apr 24, 2023 1.540 1.540 1.460 1.480 13,563 +0.03(+2.07%)
Apr 21, 2023 1.581 1.581 1.450 1.450 4,867 -0.03(-2.03%)
Apr 20, 2023 1.550 1.550 1.480 1.480 6,925 +0.00(+0.00%)
Apr 19, 2023 1.410 1.520 1.410 1.480 24,022 +0.07(+4.90%)
Apr 18, 2023 1.390 1.420 1.390 1.411 2,796 +0.02(+1.50%)
Apr 17, 2023 1.410 1.410 1.390 1.390 962 +0.00(+0.00%)
Apr 14, 2023 1.390 1.390 1.390 1.390 308 +0.00(+0.00%)
Apr 13, 2023 1.380 1.425 1.380 1.390 4,237 -0.01(-0.66%)
Apr 12, 2023 1.430 1.430 1.397 1.399 1,907 +0.02(+1.40%)
Apr 11, 2023 1.380 1.390 1.380 1.380 1,047 -0.02(-1.43%)
Apr 10, 2023 1.380 1.415 1.380 1.400 4,492 -0.03(-1.96%)
Apr 06, 2023 1.380 1.535 1.380 1.428 4,831 +0.02(+1.28%)
Apr 05, 2023 1.410 1.490 1.400 1.410 13,212 -0.03(-2.08%)
Apr 04, 2023 1.440 1.490 1.440 1.440 8,676 -0.04(-2.70%)
Apr 03, 2023 1.460 1.620 1.405 1.480 19,711 +0.02(+1.37%)
Mar 31, 2023 1.550 1.554 1.450 1.460 6,463 -0.03(-1.81%)
Mar 30, 2023 1.520 1.520 1.400 1.487 23,740 -0.07(-4.45%)
Mar 29, 2023 1.550 1.640 1.550 1.556 841 +0.05(+3.05%)
Mar 28, 2023 1.570 1.630 1.510 1.510 6,735 -0.03(-1.94%)
Mar 27, 2023 1.560 1.590 1.525 1.540 10,049 -0.02(-1.29%)
Mar 24, 2023 1.620 1.620 1.550 1.560 14,726 -0.07(-4.29%)
Mar 23, 2023 1.630 1.630 1.630 1.630 981 +0.03(+1.87%)
Mar 22, 2023 1.670 1.670 1.590 1.600 7,834 -0.07(-4.19%)
Mar 21, 2023 1.695 1.718 1.670 1.670 23,734 -0.03(-1.76%)
Mar 20, 2023 1.670 1.730 1.670 1.700 10,327 -0.03(-1.73%)
Mar 17, 2023 1.795 1.795 1.710 1.730 3,475 +0.02(+1.16%)
Mar 16, 2023 1.760 1.780 1.690 1.710 8,598 -0.05(-2.84%)
Mar 15, 2023 1.710 1.815 1.680 1.760 9,394 +0.03(+1.73%)
Mar 14, 2023 1.710 1.780 1.714 1.730 5,043 -0.02(-1.14%)
Mar 13, 2023 1.830 1.840 1.750 1.750 4,051 -0.10(-5.41%)
Mar 10, 2023 1.850 1.890 1.850 1.850 1,834 +0.00(+0.00%)
Mar 09, 2023 1.850 1.850 1.850 1.850 1,148 +0.01(+0.54%)
Mar 08, 2023 1.870 1.870 1.840 1.840 1,516 -0.01(-0.54%)
Mar 07, 2023 1.890 1.914 1.850 1.850 2,864 -0.03(-1.86%)
Mar 06, 2023 1.880 1.900 1.850 1.885 22,225 +0.01(+0.27%)
Mar 03, 2023 1.850 1.880 1.845 1.880 10,362 -0.01(-0.32%)
Mar 02, 2023 1.900 1.921 1.880 1.886 8,109 -0.01(-0.74%)
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.