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

Dynatronics Cp (NQ: DYNT )

0.5110 -0.0202 (-3.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
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%)
Dec 01, 2022 2.100 2.250 2.100 2.151 1,676 -0.14(-6.26%)
Nov 30, 2022 2.150 2.300 2.103 2.294 4,045 +0.09(+4.27%)
Nov 29, 2022 2.200 2.250 2.200 2.200 6,436 +0.05(+2.30%)
Nov 28, 2022 2.150 2.225 2.150 2.151 3,434 +0.00(+0.00%)
Nov 25, 2022 2.222 2.222 2.151 2.151 1,211 -0.04(-1.65%)
Nov 23, 2022 2.103 2.200 2.103 2.187 455 +0.08(+3.87%)
Nov 22, 2022 2.201 2.300 2.105 2.105 2,979 -0.10(-4.34%)
Nov 21, 2022 2.250 2.340 2.200 2.200 3,083 -0.08(-3.38%)
Nov 18, 2022 2.205 2.277 2.205 2.277 1,124 +0.02(+1.02%)
Nov 17, 2022 2.250 2.349 2.206 2.255 2,015 +0.00(+0.20%)
Nov 16, 2022 2.380 2.380 2.250 2.250 1,693 -0.15(-6.23%)
Nov 15, 2022 2.301 2.449 2.200 2.400 3,466 -0.05(-2.04%)
Nov 14, 2022 2.300 2.450 2.120 2.450 2,733 +0.20(+9.11%)
Nov 11, 2022 1.950 2.361 1.950 2.245 21,887 +0.05(+2.14%)
Nov 10, 2022 2.000 2.204 2.000 2.198 14,898 +0.25(+12.57%)
Nov 09, 2022 1.960 1.960 1.951 1.952 961 -0.09(-4.64%)
Nov 08, 2022 2.105 2.105 1.950 2.047 2,011 -0.06(-2.73%)
Nov 07, 2022 2.138 2.138 1.500 2.105 21,681 -0.04(-2.09%)
Nov 04, 2022 2.200 2.200 2.050 2.150 1,661 +0.05(+2.31%)
Nov 03, 2022 2.150 2.200 2.100 2.102 11,923 -0.09(-4.22%)
Nov 02, 2022 2.150 2.200 2.080 2.194 6,465 +0.07(+3.20%)
Nov 01, 2022 2.131 2.220 2.101 2.126 4,930 -0.15(-6.65%)
Oct 31, 2022 2.133 2.277 2.100 2.277 10,121 -0.04(-1.62%)
Oct 28, 2022 2.150 2.320 2.055 2.315 13,433 -0.01(-0.41%)
Oct 27, 2022 2.175 2.325 2.175 2.325 2,932 -0.01(-0.51%)
Oct 26, 2022 2.100 2.342 2.100 2.337 8,225 -0.01(-0.28%)
Oct 25, 2022 2.310 2.343 2.201 2.343 2,255 +0.09(+4.13%)
Oct 24, 2022 2.200 2.343 2.200 2.250 5,408 +0.04(+2.04%)
Oct 21, 2022 2.300 2.300 2.166 2.205 5,113 -0.10(-4.15%)
Oct 20, 2022 2.300 2.300 2.250 2.300 5,446 -0.05(-2.11%)
Oct 19, 2022 2.165 2.444 2.165 2.350 2,710 +0.14(+6.31%)
Oct 18, 2022 2.200 2.350 2.200 2.211 743 -0.04(-1.86%)
Oct 17, 2022 2.166 2.349 2.166 2.252 3,038 -0.05(-2.04%)
Oct 14, 2022 2.339 2.350 2.167 2.300 8,680 -0.09(-3.75%)
Oct 13, 2022 2.200 2.425 2.200 2.389 2,917 +0.03(+1.16%)
Oct 12, 2022 2.300 2.408 2.100 2.361 3,171 +0.06(+2.67%)
Oct 11, 2022 2.325 2.450 2.300 2.300 3,642 +0.07(+2.93%)
Oct 10, 2022 2.400 2.450 2.151 2.235 9,814 -0.22(-8.80%)
Oct 07, 2022 2.450 2.573 2.450 2.450 5,526 -0.12(-4.85%)
Oct 06, 2022 2.645 2.650 2.451 2.575 1,952 -0.07(-2.83%)
Oct 05, 2022 2.650 2.650 2.450 2.650 965 +0.00(+0.00%)
Oct 04, 2022 2.623 2.999 2.501 2.650 5,758 +0.07(+2.81%)
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.