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

Dynatronics Cp (NQ: DYNT )

0.5549 -0.0205 (-3.56%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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, 2024 0.4801 0.5050 0.4801 0.5050 3,424 +0.00(+0.50%)
Jan 30, 2024 0.5400 0.5404 0.5025 0.5025 5,487 -0.02(-3.37%)
Jan 29, 2024 0.5380 0.5387 0.5000 0.5200 2,172 +0.01(+1.76%)
Jan 26, 2024 0.5100 0.5199 0.5096 0.5110 24,596 +0.00(+0.06%)
Jan 25, 2024 0.4848 0.5198 0.4848 0.5107 5,413 +0.03(+5.32%)
Jan 24, 2024 0.4823 0.4900 0.4823 0.4849 4,489 -0.01(-1.04%)
Jan 23, 2024 0.4951 0.4951 0.4811 0.4900 20,094 -0.01(-2.66%)
Jan 22, 2024 0.5434 0.5598 0.4699 0.5034 29,326 -0.04(-6.69%)
Jan 19, 2024 0.5599 0.5599 0.5237 0.5395 2,146 -0.02(-3.64%)
Jan 18, 2024 0.5600 0.5619 0.4900 0.5599 23,518 +0.02(+3.69%)
Jan 17, 2024 0.5668 0.5799 0.5400 0.5400 7,031 -0.04(-6.88%)
Jan 16, 2024 0.5500 0.5805 0.5500 0.5799 32,168 +0.01(+1.72%)
Jan 12, 2024 0.5718 0.5718 0.5701 0.5701 919 -0.01(-1.72%)
Jan 11, 2024 0.5999 0.5999 0.5800 0.5801 2,774 -0.01(-1.68%)
Jan 10, 2024 0.5925 0.5998 0.5801 0.5900 6,030 -0.00(-0.03%)
Jan 09, 2024 0.5997 0.5998 0.5810 0.5902 7,636 +0.01(+1.76%)
Jan 08, 2024 0.5900 0.5999 0.5800 0.5800 4,461 -0.01(-1.28%)
Jan 05, 2024 0.5999 0.5999 0.5702 0.5875 10,002 -0.01(-2.08%)
Jan 04, 2024 0.5702 0.6000 0.5701 0.6000 2,504 +0.00(+0.02%)
Jan 03, 2024 0.5999 0.6098 0.5736 0.5999 2,938 +0.01(+2.46%)
Jan 02, 2024 0.5899 0.6039 0.5854 0.5855 5,641 +0.00(+0.09%)
Dec 29, 2023 0.5600 0.5994 0.5600 0.5850 49,713 +0.03(+5.79%)
Dec 28, 2023 0.5618 0.5798 0.5511 0.5530 4,784 +0.00(+0.16%)
Dec 27, 2023 0.5600 0.5799 0.5500 0.5521 33,130 -0.03(-4.79%)
Dec 26, 2023 0.5500 0.5799 0.5500 0.5799 8,270 -0.00(-0.82%)
Dec 22, 2023 0.5775 0.5869 0.5500 0.5847 6,522 +0.03(+6.31%)
Dec 21, 2023 0.5502 0.5911 0.5500 0.5500 9,881 -0.00(-0.02%)
Dec 20, 2023 0.5500 0.5912 0.5410 0.5501 21,981 +0.03(+5.73%)
Dec 19, 2023 0.5203 0.5499 0.5103 0.5203 10,327 -0.00(-0.90%)
Dec 18, 2023 0.5390 0.5390 0.5250 0.5250 3,376 +0.01(+2.90%)
Dec 15, 2023 0.5390 0.5390 0.5102 0.5102 25,760 -0.04(-7.07%)
Dec 14, 2023 0.5998 0.5998 0.5102 0.5490 4,487 -0.00(-0.15%)
Dec 13, 2023 0.5519 0.5519 0.5175 0.5498 4,232 +0.02(+2.98%)
Dec 12, 2023 0.5600 0.5700 0.5339 0.5339 33,954 -0.05(-7.95%)
Dec 11, 2023 0.6100 0.6198 0.5530 0.5800 34,712 +0.00(+0.03%)
Dec 08, 2023 0.6007 0.6007 0.5700 0.5798 11,707 -0.02(-3.50%)
Dec 07, 2023 0.6199 0.6199 0.5810 0.6008 6,442 +0.02(+3.23%)
Dec 06, 2023 0.6199 0.6199 0.5801 0.5820 5,045 -0.02(-3.00%)
Dec 05, 2023 0.6038 0.6038 0.5801 0.6000 3,071 +0.02(+4.33%)
Dec 04, 2023 0.6300 0.6300 0.5751 0.5751 9,974 -0.02(-4.13%)
Dec 01, 2023 0.5750 0.6266 0.5750 0.5999 53,848 +0.02(+3.86%)
Nov 30, 2023 0.6000 0.6299 0.5158 0.5776 75,329 -0.04(-6.84%)
Nov 29, 2023 0.5612 0.6800 0.5611 0.6200 207,997 +0.04(+6.93%)
Nov 28, 2023 0.5305 0.5966 0.5305 0.5798 33,026 +0.03(+5.90%)
Nov 27, 2023 0.5500 0.5550 0.5102 0.5475 11,436 -0.01(-2.25%)
Nov 24, 2023 0.5596 0.5601 0.5596 0.5601 1,375 -0.03(-5.04%)
Nov 22, 2023 0.5410 0.5969 0.5340 0.5898 28,275 +0.03(+5.28%)
Nov 21, 2023 0.5502 0.5980 0.5451 0.5602 10,954 +0.02(+3.53%)
Nov 20, 2023 0.5401 0.5985 0.5401 0.5411 31,173 +0.00(+0.20%)
Nov 17, 2023 0.5200 0.5798 0.5200 0.5400 61,643 +0.00(+0.35%)
Nov 16, 2023 0.5300 0.5743 0.5300 0.5381 56,511 +0.02(+4.28%)
Nov 15, 2023 0.5517 0.5626 0.5052 0.5160 55,479 -0.04(-6.50%)
Nov 14, 2023 0.5681 0.6150 0.5241 0.5519 49,587 -0.02(-2.83%)
Nov 13, 2023 0.5600 0.5983 0.5500 0.5680 140,882 -0.01(-2.05%)
Nov 10, 2023 0.5700 0.6196 0.5251 0.5799 358,632 +0.04(+7.47%)
Nov 09, 2023 0.5101 0.6000 0.4902 0.5396 427,553 +0.04(+8.99%)
Nov 08, 2023 0.5113 0.5113 0.4719 0.4951 24,696 -0.02(-4.64%)
Nov 07, 2023 0.5113 0.5220 0.5113 0.5192 2,565 +0.01(+1.53%)
Nov 06, 2023 0.5260 0.5260 0.5113 0.5114 9,840 -0.02(-3.47%)
Nov 03, 2023 0.5137 0.5299 0.5113 0.5298 44,107 +0.01(+1.79%)
Nov 02, 2023 0.5113 0.5299 0.5113 0.5205 2,354 +0.00(+0.06%)
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.