Skip to main content

Dynatronics Cp (NQ: DYNT )

0.4805 -0.0095 (-1.94%)
Streaming Delayed Price Updated: 11:58 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.4946 0.5270 0.4846 0.4850 9,237 +0.00(+0.39%)
Feb 16, 2024 0.5100 0.5100 0.4801 0.4831 8,870 -0.01(-1.41%)
Feb 15, 2024 0.4910 0.5100 0.4702 0.4900 14,196 -0.01(-2.08%)
Feb 14, 2024 0.4889 0.5400 0.4661 0.5004 49,208 +0.01(+2.33%)
Feb 13, 2024 0.4690 0.4894 0.4661 0.4890 12,517 +0.02(+3.82%)
Feb 12, 2024 0.4833 0.5399 0.4651 0.4710 22,930 -0.02(-4.46%)
Feb 09, 2024 0.4660 0.4930 0.4600 0.4930 24,131 +0.02(+3.81%)
Feb 08, 2024 0.6500 0.6518 0.4212 0.4749 187,016 -0.20(-29.85%)
Feb 07, 2024 0.6291 0.7298 0.6291 0.6770 67,956 +0.02(+3.26%)
Feb 06, 2024 0.6100 0.6799 0.5606 0.6556 41,248 +0.06(+10.24%)
Feb 05, 2024 0.5300 0.5970 0.5300 0.5947 20,518 +0.06(+12.23%)
Feb 02, 2024 0.5100 0.5299 0.5100 0.5299 37,898 +0.02(+3.90%)
Feb 01, 2024 0.5100 0.5100 0.4802 0.5100 2,600 +0.01(+0.99%)
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%)
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.