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

Dynatronics Cp (NQ: DYNT )

0.5756 +0.0193 (+3.47%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 19, 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 (%)
May 28, 2021 5.600 5.650 5.500 5.600 12,975 +0.00(+0.00%)
May 27, 2021 5.450 5.600 5.360 5.600 17,386 +0.15(+2.75%)
May 26, 2021 5.400 5.487 5.300 5.450 26,189 -0.05(-0.91%)
May 25, 2021 5.500 5.600 5.400 5.500 8,796 +0.00(+0.00%)
May 24, 2021 5.600 5.650 5.452 5.500 15,529 -0.15(-2.65%)
May 21, 2021 5.600 5.750 5.550 5.650 13,682 +0.00(+0.00%)
May 20, 2021 5.500 5.700 5.500 5.650 20,209 +0.00(+0.00%)
May 19, 2021 5.500 5.650 5.450 5.650 10,579 +0.15(+2.73%)
May 18, 2021 5.500 5.750 5.500 5.500 18,525 -0.05(-0.90%)
May 17, 2021 5.250 5.600 5.250 5.550 14,090 +0.15(+2.78%)
May 14, 2021 5.400 5.500 5.250 5.400 25,241 +0.25(+4.85%)
May 13, 2021 5.500 5.511 5.050 5.150 40,716 -0.15(-2.83%)
May 12, 2021 5.750 5.823 5.300 5.300 47,594 -0.50(-8.62%)
May 11, 2021 5.550 5.950 5.550 5.800 18,692 +0.05(+0.87%)
May 10, 2021 5.850 6.100 5.600 5.750 78,957 +0.10(+1.77%)
May 07, 2021 5.600 5.800 5.450 5.650 15,994 +0.05(+0.89%)
May 06, 2021 5.550 5.650 5.450 5.600 26,915 -0.05(-0.88%)
May 05, 2021 5.650 5.900 5.600 5.650 18,630 +0.00(+0.00%)
May 04, 2021 5.850 5.950 5.550 5.650 21,226 -0.30(-5.04%)
May 03, 2021 6.000 6.050 5.900 5.950 16,097 +0.05(+0.85%)
Apr 30, 2021 5.900 6.100 5.900 5.900 19,740 +0.00(+0.00%)
Apr 29, 2021 5.850 5.950 5.837 5.900 5,902 +0.05(+0.85%)
Apr 28, 2021 5.900 6.000 5.800 5.850 15,934 +0.00(+0.00%)
Apr 27, 2021 6.000 6.050 5.850 5.850 10,323 -0.20(-3.31%)
Apr 26, 2021 6.200 6.200 5.950 6.050 24,895 -0.05(-0.82%)
Apr 23, 2021 6.000 6.250 5.750 6.100 22,480 +0.10(+1.67%)
Apr 22, 2021 5.850 6.350 5.700 6.000 90,911 +0.15(+2.56%)
Apr 21, 2021 5.500 6.000 5.500 5.850 54,084 +0.45(+8.33%)
Apr 20, 2021 5.500 5.600 5.400 5.400 41,983 -0.15(-2.70%)
Apr 19, 2021 5.500 5.700 5.500 5.550 29,363 -0.10(-1.78%)
Apr 16, 2021 5.665 5.750 5.450 5.651 49,660 +0.00(+0.01%)
Apr 15, 2021 5.700 6.000 5.600 5.650 45,065 -0.05(-0.88%)
Apr 14, 2021 5.850 5.950 5.700 5.700 33,244 -0.25(-4.20%)
Apr 13, 2021 5.800 6.050 5.500 5.950 49,654 +0.15(+2.59%)
Apr 12, 2021 6.000 6.050 5.800 5.800 34,938 -0.30(-4.92%)
Apr 09, 2021 6.100 6.250 5.950 6.100 27,440 -0.10(-1.61%)
Apr 08, 2021 5.900 6.450 5.800 6.200 88,323 +0.25(+4.20%)
Apr 07, 2021 5.750 5.950 5.650 5.950 38,291 +0.15(+2.59%)
Apr 06, 2021 6.000 6.800 5.550 5.800 251,776 -0.20(-3.33%)
Apr 05, 2021 6.100 6.150 5.850 6.000 36,676 +0.10(+1.69%)
Apr 01, 2021 5.700 5.949 5.650 5.900 39,820 +0.15(+2.61%)
Mar 31, 2021 5.650 5.900 5.500 5.750 24,805 +0.05(+0.88%)
Mar 30, 2021 5.600 5.700 5.300 5.700 52,805 +0.30(+5.56%)
Mar 29, 2021 5.700 5.700 5.350 5.400 47,695 -0.35(-6.09%)
Mar 26, 2021 5.850 5.950 5.550 5.750 24,400 -0.05(-0.86%)
Mar 25, 2021 5.450 5.850 5.300 5.800 37,907 +0.35(+6.42%)
Mar 24, 2021 5.950 6.000 5.450 5.450 84,545 -0.50(-8.40%)
Mar 23, 2021 6.200 6.300 5.800 5.950 67,449 -0.20(-3.25%)
Mar 22, 2021 6.800 6.800 6.100 6.150 90,182 -0.45(-6.82%)
Mar 19, 2021 6.500 6.900 6.324 6.600 82,540 +0.05(+0.76%)
Mar 18, 2021 6.350 6.750 6.250 6.550 97,865 +0.00(+0.00%)
Mar 17, 2021 6.300 6.600 6.200 6.550 77,910 -0.15(-2.24%)
Mar 16, 2021 6.500 7.000 6.200 6.700 285,662 +0.30(+4.69%)
Mar 15, 2021 6.300 6.650 6.200 6.400 117,923 +0.15(+2.40%)
Mar 12, 2021 6.000 6.300 6.000 6.250 70,460 +0.00(+0.00%)
Mar 11, 2021 6.100 6.450 6.000 6.250 154,780 +0.10(+1.63%)
Mar 10, 2021 6.200 6.500 5.900 6.150 161,454 -0.20(-3.15%)
Mar 09, 2021 6.000 6.650 5.800 6.350 520,476 +1.00(+18.69%)
Mar 08, 2021 5.050 5.600 5.050 5.350 117,606 +0.00(+0.00%)
Mar 05, 2021 5.250 5.450 4.700 5.350 154,460 +0.15(+2.88%)
Mar 04, 2021 5.700 5.850 5.100 5.200 193,248 -0.70(-11.86%)
Mar 03, 2021 6.250 6.400 5.800 5.900 221,966 -0.50(-7.81%)
Mar 02, 2021 6.750 6.750 6.300 6.400 308,003 -0.50(-7.25%)
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.