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 (%)
Apr 26, 2024 0.5600 0.5659 0.5140 0.5549 66,735 -0.02(-3.56%)
Apr 25, 2024 0.5886 0.5999 0.5401 0.5754 73,033 -0.01(-2.44%)
Apr 24, 2024 0.5500 0.5990 0.5392 0.5898 86,037 +0.05(+9.38%)
Apr 23, 2024 0.5199 0.5548 0.4917 0.5392 93,089 +0.00(+0.22%)
Apr 22, 2024 0.5545 0.5598 0.5142 0.5380 119,279 +0.01(+1.13%)
Apr 19, 2024 0.5623 0.6000 0.4941 0.5320 214,514 -0.02(-4.37%)
Apr 18, 2024 0.5440 0.6450 0.4700 0.5563 789,466 -0.03(-4.91%)
Apr 17, 2024 0.4501 0.6300 0.4400 0.5850 1,404,487 +0.03(+6.36%)
Apr 16, 2024 0.6300 0.6367 0.4001 0.5500 21,823,272 +0.18(+48.49%)
Apr 15, 2024 0.3910 0.3910 0.3704 0.3704 3,697,368 -0.02(-5.27%)
Apr 12, 2024 0.4000 0.4000 0.3900 0.3910 15,304 -0.01(-2.25%)
Apr 11, 2024 0.4000 0.4000 0.3900 0.4000 2,994 +0.00(+0.03%)
Apr 10, 2024 0.4152 0.4152 0.3901 0.3999 20,400 +0.00(+1.09%)
Apr 09, 2024 0.4096 0.4099 0.3900 0.3956 38,242 -0.00(-0.48%)
Apr 08, 2024 0.4011 0.4099 0.3902 0.3975 34,849 -0.00(-1.05%)
Apr 05, 2024 0.4100 0.4199 0.4011 0.4017 77,959 -0.02(-4.22%)
Apr 04, 2024 0.4400 0.4400 0.4012 0.4194 14,225 -0.01(-2.49%)
Apr 03, 2024 0.4500 0.4500 0.4221 0.4301 40,777 -0.03(-5.76%)
Apr 02, 2024 0.4590 0.4590 0.4117 0.4564 71,802 +0.04(+8.64%)
Apr 01, 2024 0.4461 0.4599 0.4201 0.4201 74,529 -0.03(-6.10%)
Mar 28, 2024 0.4537 0.4537 0.4474 0.4474 1,845 +0.00(+0.00%)
Mar 27, 2024 0.4474 0.4474 0.4474 0.4474 826 +0.01(+2.78%)
Mar 26, 2024 0.4400 0.4400 0.4300 0.4353 5,916 -0.02(-4.96%)
Mar 25, 2024 0.4450 0.4580 0.4450 0.4580 781 +0.00(+0.00%)
Mar 22, 2024 0.4500 0.4598 0.4500 0.4580 3,164 +0.01(+1.78%)
Mar 21, 2024 0.4500 0.4600 0.4400 0.4500 11,682 -0.00(-0.22%)
Mar 20, 2024 0.4400 0.4599 0.4200 0.4510 17,874 +0.02(+4.16%)
Mar 19, 2024 0.4311 0.4500 0.4311 0.4330 11,727 +0.00(+0.44%)
Mar 18, 2024 0.4302 0.4500 0.4302 0.4311 3,654 -0.00(-0.39%)
Mar 15, 2024 0.4600 0.4600 0.4328 0.4328 8,107 -0.03(-5.91%)
Mar 14, 2024 0.4600 0.4700 0.4600 0.4600 1,155 +0.01(+1.10%)
Mar 13, 2024 0.4550 0.4550 0.4550 0.4550 1,683 +0.00(+0.00%)
Mar 12, 2024 0.4550 0.4601 0.4550 0.4550 4,650 -0.01(-1.09%)
Mar 11, 2024 0.4580 0.4898 0.4550 0.4600 8,575 +0.01(+2.29%)
Mar 08, 2024 0.4471 0.4910 0.4471 0.4497 7,853 +0.01(+2.18%)
Mar 07, 2024 0.4734 0.4734 0.4401 0.4401 7,174 -0.02(-4.51%)
Mar 06, 2024 0.4609 0.4969 0.4609 0.4609 5,416 +0.00(+0.02%)
Mar 05, 2024 0.5298 0.5298 0.4501 0.4608 22,299 -0.02(-5.01%)
Mar 04, 2024 0.4850 0.5200 0.4850 0.4851 2,116 -0.00(-0.59%)
Mar 01, 2024 0.4880 0.5146 0.4880 0.4880 6,287 -0.00(-0.02%)
Feb 29, 2024 0.4880 0.5332 0.4880 0.4881 6,391 -0.01(-1.79%)
Feb 28, 2024 0.5355 0.5355 0.4970 0.4970 2,669 -0.01(-1.49%)
Feb 27, 2024 0.4821 0.5120 0.4801 0.5045 12,788 +0.00(+0.30%)
Feb 26, 2024 0.4702 0.5245 0.4702 0.5030 3,227 +0.00(+0.60%)
Feb 23, 2024 0.5000 0.5000 0.5000 0.5000 536 +0.00(+0.42%)
Feb 22, 2024 0.4900 0.5300 0.4900 0.4979 6,073 +0.02(+3.62%)
Feb 21, 2024 0.4800 0.4805 0.4800 0.4805 1,853 -0.00(-0.93%)
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%)
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%)
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%)
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.