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

Dynatronics Cp (NQ: DYNT )

0.4507 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2020 17.95 18.50 8.550 9.600 1,597,520 +3.55(+58.68%)
Feb 27, 2020 4.900 6.750 4.800 6.050 324,573 +1.27(+26.69%)
Feb 26, 2020 4.800 5.300 4.750 4.776 12,417 +0.01(+0.28%)
Feb 25, 2020 4.749 5.450 4.599 4.762 78,564 +0.01(+0.27%)
Feb 24, 2020 4.700 4.749 4.556 4.749 9,631 +0.00(+0.00%)
Feb 21, 2020 4.657 4.749 4.655 4.749 4,480 +0.01(+0.26%)
Feb 20, 2020 4.750 4.750 4.664 4.737 4,985 -0.01(-0.17%)
Feb 19, 2020 4.600 4.749 4.501 4.745 8,721 +0.14(+3.14%)
Feb 18, 2020 4.750 4.750 4.500 4.600 13,287 +0.11(+2.52%)
Feb 14, 2020 4.253 4.500 4.253 4.487 15,740 +0.23(+5.50%)
Feb 13, 2020 4.479 4.479 4.155 4.253 9,582 +0.10(+2.37%)
Feb 12, 2020 4.409 4.496 4.065 4.154 9,238 -0.34(-7.66%)
Feb 11, 2020 4.725 4.725 4.360 4.499 22,391 -0.10(-2.20%)
Feb 10, 2020 4.350 4.750 4.350 4.600 24,846 +0.29(+6.65%)
Feb 07, 2020 4.500 4.563 4.252 4.313 31,280 -0.19(-4.16%)
Feb 06, 2020 4.595 4.595 4.450 4.500 4,889 +0.05(+1.11%)
Feb 05, 2020 4.843 4.843 4.401 4.450 4,622 +0.07(+1.49%)
Feb 04, 2020 5.250 5.250 4.351 4.385 25,653 -0.56(-11.23%)
Feb 03, 2020 4.750 5.100 4.601 4.940 91,544 +0.04(+0.81%)
Jan 31, 2020 4.417 6.850 4.414 4.901 676,800 +0.66(+15.51%)
Jan 30, 2020 4.400 4.548 4.242 4.242 3,010 -0.29(-6.31%)
Jan 29, 2020 4.401 4.528 4.400 4.528 891 +0.13(+2.90%)
Jan 28, 2020 4.401 4.599 4.401 4.401 1,060 +0.00(+0.01%)
Jan 27, 2020 4.350 4.600 4.350 4.400 1,268 -0.18(-3.86%)
Jan 24, 2020 4.550 4.649 4.351 4.577 980 +0.03(+0.58%)
Jan 23, 2020 4.275 4.649 4.275 4.550 8,978 +0.12(+2.60%)
Jan 22, 2020 4.557 4.649 4.431 4.434 11,307 -0.17(-3.60%)
Jan 21, 2020 4.792 4.899 4.500 4.600 8,486 -0.08(-1.61%)
Jan 17, 2020 4.699 4.949 4.500 4.676 7,780 +0.04(+0.84%)
Jan 16, 2020 5.024 5.024 4.612 4.636 15,538 -0.33(-6.72%)
Jan 15, 2020 5.300 5.350 4.950 4.971 20,145 -0.47(-8.67%)
Jan 14, 2020 5.200 5.450 5.150 5.442 12,655 +0.09(+1.73%)
Jan 13, 2020 5.300 5.350 5.150 5.350 8,933 +0.10(+1.90%)
Jan 10, 2020 5.100 5.300 5.000 5.250 21,320 +0.12(+2.34%)
Jan 09, 2020 5.150 5.322 4.800 5.130 33,028 -0.22(-4.11%)
Jan 08, 2020 4.750 6.200 4.500 5.350 356,996 +0.85(+18.86%)
Jan 07, 2020 5.300 5.300 4.250 4.501 33,518 -0.50(-9.98%)
Jan 06, 2020 4.944 5.350 4.944 5.000 17,339 +0.35(+7.50%)
Jan 03, 2020 4.450 4.997 4.293 4.651 10,300 +0.23(+5.21%)
Jan 02, 2020 4.250 4.500 4.150 4.420 6,879 +0.27(+6.51%)
Dec 31, 2019 4.000 4.399 3.950 4.151 78,720 +0.15(+3.78%)
Dec 30, 2019 3.900 4.080 3.820 3.999 12,358 +0.10(+2.55%)
Dec 27, 2019 4.051 4.151 3.898 3.900 17,160 -0.10(-2.52%)
Dec 26, 2019 3.925 4.098 3.900 4.001 17,736 -0.05(-1.17%)
Dec 24, 2019 4.050 4.199 3.925 4.048 12,220 +0.04(+1.07%)
Dec 23, 2019 4.000 4.500 3.850 4.005 11,841 -0.02(-0.48%)
Dec 20, 2019 4.024 4.025 3.855 4.025 7,020 +0.00(+0.00%)
Dec 19, 2019 4.024 4.025 3.950 4.025 8,352 -0.02(-0.61%)
Dec 18, 2019 3.889 4.144 3.850 4.050 14,475 +0.15(+3.86%)
Dec 17, 2019 3.593 3.900 3.593 3.899 15,207 +0.23(+6.15%)
Dec 16, 2019 3.284 3.673 3.251 3.673 2,055 +0.27(+8.03%)
Dec 13, 2019 3.482 3.650 3.400 3.400 24,160 -0.08(-2.37%)
Dec 12, 2019 3.484 3.499 3.151 3.482 9,991 +0.28(+8.83%)
Dec 11, 2019 3.425 3.450 3.184 3.200 18,757 -0.05(-1.54%)
Dec 10, 2019 3.503 3.550 3.204 3.250 29,034 -0.15(-4.41%)
Dec 09, 2019 3.500 3.750 3.400 3.400 27,411 -0.08(-2.17%)
Dec 06, 2019 3.501 3.619 3.475 3.475 9,740 -0.05(-1.40%)
Dec 05, 2019 3.651 3.700 3.502 3.525 4,885 -0.12(-3.42%)
Dec 04, 2019 3.708 3.843 3.650 3.650 2,096 +0.00(+0.00%)
Dec 03, 2019 3.843 3.843 3.613 3.650 8,519 -0.05(-1.36%)
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.