Skip to main content

Dynatronics Cp (NQ: DYNT )

0.5050 -0.0060 (-1.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2015 15.95 16.15 16.15 16.15 28 +0.15(+0.94%)
Jun 24, 2015 16.00 16.00 16.00 16.00 1,380 -0.80(-4.76%)
Jun 23, 2015 16.00 17.50 16.00 16.80 906 -0.57(-3.31%)
Jun 22, 2015 17.37 17.37 17.37 17.37 117 -0.03(-0.15%)
Jun 19, 2015 16.55 17.55 16.50 17.40 873 +1.15(+7.08%)
Jun 18, 2015 16.25 16.25 16.25 16.25 31 +0.50(+3.17%)
Jun 16, 2015 15.75 15.75 15.75 15.75 1,100 +0.40(+2.61%)
Jun 15, 2015 15.35 15.50 15.00 15.35 1,160 +0.35(+2.33%)
Jun 12, 2015 15.25 15.45 15.00 15.00 2,034 +0.00(+0.00%)
Jun 11, 2015 14.80 15.00 14.80 15.00 596 +0.00(+0.00%)
Jun 10, 2015 15.00 15.00 14.95 15.00 1,103 -0.05(-0.34%)
Jun 09, 2015 14.95 15.05 14.95 15.05 351 +0.85(+5.99%)
Jun 05, 2015 14.10 14.20 14.20 14.20 380 +0.40(+2.90%)
Jun 01, 2015 13.80 13.80 13.80 13.80 40 -0.90(-6.12%)
May 29, 2015 14.70 14.70 14.65 14.70 70 +0.70(+5.00%)
May 28, 2015 13.95 14.00 13.95 14.00 120 +0.25(+1.82%)
May 27, 2015 14.00 14.00 13.70 13.75 340 +0.10(+0.73%)
May 26, 2015 13.65 13.65 13.65 13.65 20 +0.05(+0.37%)
May 22, 2015 13.60 13.60 13.60 13.60 20 -0.10(-0.74%)
May 21, 2015 13.55 13.70 13.55 13.70 88 -0.15(-1.07%)
May 20, 2015 13.85 13.85 13.85 13.85 36 -0.15(-1.07%)
May 19, 2015 13.80 14.00 13.75 14.00 648 +0.00(+0.00%)
May 18, 2015 13.80 14.25 13.80 14.00 421 -0.25(-1.75%)
May 15, 2015 14.25 14.26 14.25 14.25 191 -0.80(-5.32%)
May 14, 2015 15.22 15.65 15.00 15.05 699 -0.70(-4.44%)
May 12, 2015 15.50 15.75 15.75 15.75 38 +0.00(+0.00%)
May 11, 2015 15.65 16.25 15.65 15.75 2,606 +0.30(+1.94%)
May 08, 2015 15.00 15.60 14.85 15.45 2,741 +0.65(+4.39%)
May 07, 2015 14.90 15.60 14.65 14.80 2,807 +0.45(+3.14%)
May 06, 2015 14.25 14.35 14.25 14.35 183 +0.05(+0.35%)
May 05, 2015 14.85 15.00 14.20 14.30 3,795 -0.35(-2.39%)
May 04, 2015 14.48 14.65 14.48 14.65 172 +0.60(+4.27%)
May 01, 2015 14.05 14.05 14.05 14.05 97 +0.05(+0.36%)
Apr 30, 2015 13.85 14.00 13.85 14.00 553 +0.07(+0.52%)
Apr 29, 2015 13.87 13.93 13.87 13.93 233 +0.03(+0.20%)
Apr 28, 2015 13.90 13.90 13.90 13.90 20 +0.40(+2.96%)
Apr 27, 2015 13.50 13.50 13.50 13.50 194 +0.00(+0.00%)
Apr 24, 2015 13.50 13.50 13.50 13.50 160 -0.75(-5.26%)
Apr 23, 2015 14.25 14.25 14.25 14.25 22 +0.75(+5.56%)
Apr 22, 2015 13.85 13.85 13.50 13.50 1,938 -0.35(-2.53%)
Apr 21, 2015 14.25 14.45 13.85 13.85 1,824 -0.62(-4.32%)
Apr 20, 2015 14.38 14.47 14.38 14.47 227 +0.03(+0.17%)
Apr 17, 2015 14.45 14.45 14.45 14.45 24 -0.05(-0.31%)
Apr 16, 2015 14.50 14.50 14.50 14.50 220 +0.05(+0.31%)
Apr 15, 2015 14.30 14.60 14.30 14.45 192 -0.10(-0.69%)
Apr 14, 2015 14.50 14.55 14.50 14.55 120 +0.10(+0.69%)
Apr 13, 2015 14.25 14.45 14.25 14.45 1,863 +0.20(+1.40%)
Apr 09, 2015 14.25 14.25 14.25 14.25 40 -0.20(-1.38%)
Apr 08, 2015 14.26 14.45 14.26 14.45 58 -0.20(-1.37%)
Apr 07, 2015 14.63 14.65 14.63 14.65 140 +0.10(+0.69%)
Apr 06, 2015 14.50 14.57 14.50 14.55 520 +0.12(+0.83%)
Apr 02, 2015 14.65 14.43 14.43 14.43 400 +0.18(+1.26%)
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.