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 (%)
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%)
Nov 01, 2023 0.5565 0.5565 0.5110 0.5202 38,361 -0.01(-1.85%)
Oct 31, 2023 0.5889 0.5889 0.5300 0.5300 19,939 -0.01(-1.12%)
Oct 30, 2023 0.5353 0.5598 0.5353 0.5360 2,748 +0.00(+0.13%)
Oct 27, 2023 0.5800 0.5800 0.5353 0.5353 594 -0.04(-7.71%)
Oct 26, 2023 0.5800 0.5805 0.5800 0.5800 2,993 -0.00(-0.09%)
Oct 25, 2023 0.5808 0.5810 0.5805 0.5805 863 -0.00(-0.80%)
Oct 24, 2023 0.5810 0.5899 0.5810 0.5852 1,446 -0.00(-0.80%)
Oct 23, 2023 0.5900 0.5900 0.5899 0.5899 909 -0.01(-1.67%)
Oct 20, 2023 0.5950 0.5999 0.5950 0.5999 575 +0.02(+3.34%)
Oct 19, 2023 0.5999 0.5999 0.5800 0.5805 2,977 -0.02(-3.23%)
Oct 18, 2023 0.5800 0.6099 0.5800 0.5999 3,678 +0.02(+3.43%)
Oct 17, 2023 0.5810 0.5999 0.5800 0.5800 5,053 -0.01(-1.36%)
Oct 16, 2023 0.6399 0.6399 0.5820 0.5880 2,331 -0.07(-10.86%)
Oct 13, 2023 0.5680 0.6596 0.5600 0.6596 3,946 +0.09(+15.70%)
Oct 12, 2023 0.6250 0.6399 0.5110 0.5701 41,453 +0.01(+1.77%)
Oct 11, 2023 0.6901 0.7100 0.5602 0.5602 35,445 -0.14(-19.97%)
Oct 10, 2023 0.7172 0.7199 0.6901 0.7000 5,921 -0.02(-2.40%)
Oct 09, 2023 0.7001 0.7199 0.6901 0.7172 998 +0.03(+3.93%)
Oct 06, 2023 0.6950 0.7000 0.6901 0.6901 11,887 -0.02(-2.80%)
Oct 05, 2023 0.7100 0.7122 0.7100 0.7100 3,009 -0.00(-0.18%)
Oct 04, 2023 0.6950 0.7501 0.6950 0.7113 8,971 -0.02(-3.24%)
Oct 02, 2023 0.7351 378 -0.02(-2.01%)
Sep 29, 2023 0.7001 0.7877 0.7001 0.7502 7,321 +0.05(+7.17%)
Sep 28, 2023 0.6950 0.9100 0.6950 0.7000 24,045 -0.02(-2.49%)
Sep 27, 2023 0.7000 0.7180 0.6900 0.7179 3,030 -0.00(-0.64%)
Sep 26, 2023 0.7400 0.7400 0.7020 0.7225 951 -0.01(-1.03%)
Sep 25, 2023 0.7010 0.7400 0.7200 0.7300 2,844 +0.03(+4.14%)
Sep 22, 2023 0.7300 0.7400 0.7010 0.7010 2,752 -0.04(-5.27%)
Sep 21, 2023 0.7010 0.7400 0.7010 0.7400 2,900 +0.00(+0.14%)
Sep 20, 2023 0.7300 0.7390 0.7300 0.7390 753 -0.00(-0.03%)
Sep 19, 2023 0.7300 0.7468 0.7300 0.7392 1,152 +0.01(+1.26%)
Sep 18, 2023 0.7300 0.7301 0.7300 0.7300 1,174 +0.03(+4.14%)
Sep 15, 2023 0.7500 0.7590 0.7010 0.7010 10,063 -0.02(-3.40%)
Sep 14, 2023 0.7300 0.7590 0.7202 0.7257 6,126 -0.00(-0.59%)
Sep 13, 2023 0.7600 0.7600 0.7300 0.7300 2,350 -0.03(-3.82%)
Sep 12, 2023 0.7525 0.7593 0.7301 0.7590 10,689 -0.00(-0.13%)
Sep 11, 2023 0.7600 0.7600 0.7525 0.7600 5,245 +0.01(+1.00%)
Sep 08, 2023 0.7600 0.7600 0.7525 0.7525 1,395 +0.00(+0.00%)
Sep 07, 2023 0.7525 0.7525 0.7525 0.7525 1,152 +0.00(+0.00%)
Sep 06, 2023 0.7573 0.7591 0.7525 0.7525 1,347 +0.00(+0.00%)
Sep 05, 2023 0.7600 0.7600 0.7525 0.7525 1,458 -0.01(-0.76%)
Sep 01, 2023 0.7525 0.7600 0.7525 0.7583 1,348 -0.00(-0.22%)
Aug 31, 2023 0.7600 0.7623 0.7525 0.7600 2,812 +0.00(+0.00%)
Aug 30, 2023 0.7600 0.7600 0.7526 0.7600 1,420 +0.00(+0.00%)
Aug 29, 2023 0.7600 0.7800 0.7600 0.7600 3,414 -0.00(-0.35%)
Aug 28, 2023 0.7773 0.7800 0.7627 0.7627 3,840 +0.00(+0.00%)
Aug 25, 2023 0.7627 0.7627 0.7627 0.7627 497 +0.00(+0.00%)
Aug 24, 2023 0.7627 0.7790 0.7627 0.7627 1,228 -0.00(-0.01%)
Aug 23, 2023 0.7718 0.7718 0.7627 0.7628 4,242 -0.02(-2.21%)
Aug 22, 2023 0.7627 0.7800 0.7627 0.7800 1,914 +0.00(+0.26%)
Aug 21, 2023 0.7790 0.7920 0.7628 0.7780 4,295 -0.00(-0.24%)
Aug 18, 2023 0.7800 0.8061 0.7627 0.7799 5,728 +0.02(+2.08%)
Aug 17, 2023 0.8000 0.8019 0.7632 0.7640 5,380 -0.04(-4.77%)
Aug 16, 2023 0.7950 0.8099 0.7950 0.8023 6,206 +0.01(+0.92%)
Aug 15, 2023 0.7810 0.8099 0.7800 0.7950 1,340 -0.01(-1.84%)
Aug 14, 2023 0.7950 0.8099 0.7950 0.8099 7,673 +0.03(+3.41%)
Aug 11, 2023 0.7628 0.7915 0.7628 0.7832 1,623 -0.03(-4.14%)
Aug 10, 2023 0.8100 0.8170 0.7835 0.8170 24,262 +0.01(+1.81%)
Aug 09, 2023 0.7869 0.8149 0.7867 0.8025 6,336 +0.03(+4.37%)
Aug 08, 2023 0.7940 0.7940 0.7580 0.7689 6,686 -0.03(-3.16%)
Aug 07, 2023 0.7525 0.7990 0.7525 0.7940 5,512 +0.04(+5.50%)
Aug 04, 2023 0.7525 0.7690 0.7525 0.7526 11,122 -0.01(-1.31%)
Aug 03, 2023 0.7712 0.7712 0.7625 0.7626 1,312 +0.00(+0.36%)
Aug 02, 2023 0.7520 0.7708 0.7520 0.7599 9,454 -0.00(-0.01%)
Aug 01, 2023 0.7650 0.7650 0.7510 0.7600 4,659 -0.01(-1.36%)
Jul 31, 2023 0.7490 0.7899 0.7400 0.7705 1,128 -0.03(-3.43%)
Jul 28, 2023 0.7420 0.8059 0.7320 0.7979 5,693 +0.05(+6.36%)
Jul 27, 2023 0.7920 0.7920 0.7499 0.7502 2,302 +0.00(+0.16%)
Jul 26, 2023 0.7220 0.7600 0.7220 0.7490 9,644 +0.03(+3.80%)
Jul 25, 2023 0.7912 0.8000 0.7182 0.7216 65,369 -0.08(-9.79%)
Jul 24, 2023 0.7938 0.8119 0.7938 0.7999 6,437 -0.01(-1.25%)
Jul 21, 2023 0.8300 0.8799 0.7805 0.8100 20,614 -0.05(-5.80%)
Jul 20, 2023 0.8501 0.9090 0.8179 0.8599 80,723 +0.06(+8.01%)
Jul 19, 2023 0.8000 0.8230 0.7818 0.7961 51,018 -0.05(-6.25%)
Jul 18, 2023 0.7990 0.8492 0.7990 0.8492 4,168 +0.01(+1.74%)
Jul 17, 2023 0.7610 0.8800 0.7610 0.8347 8,599 +0.06(+8.37%)
Jul 14, 2023 0.7900 0.7900 0.7611 0.7702 2,111 -0.01(-1.51%)
Jul 13, 2023 0.7701 0.7834 0.7684 0.7820 11,107 +0.01(+1.53%)
Jul 12, 2023 0.7601 0.7800 0.7601 0.7702 3,103 +0.01(+0.68%)
Jul 11, 2023 0.7776 0.7800 0.7650 0.7650 571 -0.02(-2.17%)
Jul 10, 2023 0.7601 0.7820 0.7601 0.7820 3,840 +0.01(+1.31%)
Jul 07, 2023 0.8000 0.8000 0.7601 0.7719 5,437 -0.01(-1.05%)
Jul 06, 2023 0.7600 0.7801 0.7600 0.7801 1,570 +0.02(+2.63%)
Jul 05, 2023 0.7502 0.7970 0.7502 0.7601 5,674 -0.01(-1.75%)
Jul 03, 2023 0.7511 0.7900 0.7511 0.7736 3,750 +0.02(+3.11%)
Jun 30, 2023 0.8087 0.8170 0.7503 0.7503 5,357 -0.02(-2.58%)
Jun 29, 2023 0.7850 0.7910 0.7303 0.7702 6,619 +0.00(+0.03%)
Jun 28, 2023 0.8300 0.8760 0.7300 0.7700 22,460 -0.08(-9.41%)
Jun 27, 2023 0.8430 0.8500 0.8430 0.8500 3,722 +0.02(+2.91%)
Jun 26, 2023 0.8899 0.8899 0.8260 0.8260 745 -0.06(-7.02%)
Jun 23, 2023 0.8749 0.8899 0.8485 0.8884 5,359 +0.02(+1.72%)
Jun 22, 2023 0.8300 0.8740 0.8027 0.8734 6,965 +0.02(+1.91%)
Jun 21, 2023 0.8570 0.8838 0.8200 0.8570 41,261 +0.02(+2.02%)
Jun 20, 2023 0.8400 0.8500 0.8200 0.8400 16,093 -0.01(-1.18%)
Jun 16, 2023 0.8796 0.8796 0.8500 0.8500 10,301 -0.03(-3.38%)
Jun 15, 2023 0.8799 0.8799 0.8675 0.8797 3,274 -0.53(-37.61%)
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%)
Mar 01, 2023 1.900 1.930 1.899 1.900 6,408 -0.03(-1.55%)
Feb 28, 2023 1.940 1.980 1.910 1.930 2,531 -0.01(-0.52%)
Feb 27, 2023 2.000 2.000 1.940 1.940 1,761 +0.01(+0.52%)
Feb 24, 2023 1.980 1.982 1.920 1.930 8,020 -0.07(-3.50%)
Feb 23, 2023 2.046 2.066 1.930 2.000 12,753 +0.01(+0.48%)
Feb 22, 2023 2.010 2.090 1.980 1.990 18,055 -0.07(-3.37%)
Feb 21, 2023 2.190 2.190 2.060 2.060 12,405 -0.13(-6.15%)
Feb 17, 2023 2.160 2.240 2.160 2.195 6,440 -0.01(-0.23%)
Feb 16, 2023 2.280 2.310 2.200 2.200 8,117 -0.14(-6.11%)
Feb 15, 2023 2.400 2.400 2.280 2.343 5,389 -0.03(-1.14%)
Feb 14, 2023 2.270 2.420 2.250 2.370 7,405 +0.09(+3.95%)
Feb 13, 2023 2.420 2.470 2.270 2.280 23,899 -0.10(-4.20%)
Feb 10, 2023 2.480 2.480 2.380 2.380 11,803 -0.05(-2.06%)
Feb 09, 2023 2.700 2.710 2.350 2.430 82,472 -0.26(-9.67%)
Feb 08, 2023 2.380 2.730 2.380 2.690 143,985 +0.32(+13.50%)
Feb 07, 2023 2.300 2.370 2.240 2.370 16,626 +0.04(+1.94%)
Feb 06, 2023 2.240 2.480 2.240 2.325 25,089 -0.00(-0.21%)
Feb 03, 2023 2.480 2.480 2.250 2.330 17,451 +0.06(+2.64%)
Feb 02, 2023 2.270 2.500 2.210 2.270 89,349 -0.07(-2.91%)
Feb 01, 2023 2.200 2.500 2.166 2.338 61,149 +0.20(+9.46%)
Jan 31, 2023 2.145 2.200 2.136 2.136 3,851 +0.00(+0.05%)
Jan 30, 2023 2.164 2.164 2.106 2.135 2,389 +0.05(+2.35%)
Jan 27, 2023 2.126 2.165 2.086 2.086 1,665 -0.04(-1.86%)
Jan 26, 2023 2.164 2.164 1.978 2.126 2,829 -0.03(-1.37%)
Jan 25, 2023 2.150 2.195 2.078 2.155 2,340 +0.00(+0.23%)
Jan 24, 2023 2.110 2.195 2.107 2.150 2,138 +0.04(+2.02%)
Jan 23, 2023 2.148 2.197 2.100 2.107 5,637 +0.06(+2.78%)
Jan 20, 2023 2.184 2.198 1.950 2.050 28,085 -0.05(-2.50%)
Jan 19, 2023 2.151 2.170 2.100 2.103 3,557 -0.05(-2.21%)
Jan 18, 2023 2.000 2.200 2.000 2.151 1,750 +0.00(+0.00%)
Jan 17, 2023 2.162 2.248 2.151 2.151 1,592 -0.04(-2.01%)
Jan 13, 2023 2.001 2.250 2.001 2.195 9,559 +0.02(+0.87%)
Jan 12, 2023 2.248 2.248 2.052 2.175 1,263 -0.02(-0.68%)
Jan 11, 2023 2.206 2.249 2.163 2.191 763 +0.03(+1.27%)
Jan 10, 2023 2.100 2.249 2.100 2.163 1,951 -0.09(-3.85%)
Jan 09, 2023 2.250 2.250 2.001 2.249 2,281 +0.06(+2.83%)
Jan 06, 2023 2.076 2.249 2.050 2.188 1,040 -0.01(-0.55%)
Jan 05, 2023 2.150 2.200 2.002 2.200 2,075 +0.00(+0.00%)
Jan 04, 2023 2.000 2.248 2.000 2.200 4,394 +0.24(+12.19%)
Jan 03, 2023 2.050 2.050 1.951 1.960 1,550 +0.01(+0.51%)
Dec 30, 2022 2.000 2.099 1.925 1.950 15,354 -0.05(-2.50%)
Dec 29, 2022 1.907 2.099 1.853 2.001 21,217 +0.04(+2.04%)
Dec 28, 2022 2.100 2.119 1.903 1.960 31,431 -0.14(-6.64%)
Dec 27, 2022 2.150 2.221 2.100 2.100 1,449 -0.00(-0.02%)
Dec 23, 2022 2.126 2.248 2.100 2.100 5,761 -0.10(-4.33%)
Dec 22, 2022 2.050 2.196 2.050 2.196 3,088 +0.07(+3.29%)
Dec 21, 2022 2.299 2.299 2.100 2.126 690 -0.11(-5.11%)
Dec 20, 2022 2.200 2.240 2.100 2.240 8,892 -0.11(-4.66%)
Dec 19, 2022 2.350 2.350 2.151 2.349 8,219 -0.08(-3.11%)
Dec 16, 2022 2.439 2.439 2.276 2.425 5,698 -0.01(-0.57%)
Dec 15, 2022 2.251 2.439 2.251 2.439 2,380 -0.00(-0.02%)
Dec 14, 2022 2.312 2.443 2.312 2.439 935 +0.09(+3.94%)
Dec 13, 2022 2.291 2.443 2.251 2.347 3,360 +0.02(+0.95%)
Dec 12, 2022 2.300 2.436 2.250 2.325 13,651 +0.00(+0.17%)
Dec 09, 2022 2.100 2.321 2.100 2.321 7,713 +0.18(+8.23%)
Dec 08, 2022 2.050 2.160 2.050 2.144 10,286 +0.02(+1.16%)
Dec 07, 2022 2.075 2.199 2.075 2.120 14,728 -0.03(-1.37%)
Dec 06, 2022 2.115 2.150 1.950 2.150 4,976 +0.02(+1.13%)
Dec 05, 2022 2.175 2.178 2.125 2.126 4,073 -0.05(-2.39%)
Dec 02, 2022 2.200 2.250 2.151 2.178 1,269 +0.03(+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.