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

Dynatronics Cp (NQ: DYNT )

0.4732 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2022 3.650 3.799 3.614 3.638 6,337 -0.09(-2.55%)
Mar 30, 2022 3.871 3.871 3.662 3.732 5,889 +0.04(+0.96%)
Mar 29, 2022 3.783 3.849 3.651 3.697 6,772 -0.09(-2.27%)
Mar 28, 2022 3.850 3.849 3.669 3.783 8,836 -0.07(-1.75%)
Mar 25, 2022 3.755 3.900 3.751 3.850 6,424 +0.05(+1.36%)
Mar 24, 2022 3.650 3.854 3.647 3.799 3,301 +0.04(+1.05%)
Mar 23, 2022 4.000 4.000 3.724 3.760 13,742 -0.08(-2.02%)
Mar 22, 2022 3.950 3.950 3.750 3.837 4,889 +0.04(+0.97%)
Mar 21, 2022 3.550 3.899 3.550 3.800 2,717 +0.19(+5.26%)
Mar 18, 2022 3.650 3.699 3.500 3.610 3,552 -0.00(-0.10%)
Mar 17, 2022 3.550 3.650 3.451 3.614 11,085 +0.11(+3.10%)
Mar 16, 2022 3.450 3.599 3.450 3.505 2,867 +0.05(+1.58%)
Mar 15, 2022 3.590 3.600 3.450 3.450 12,136 -0.05(-1.41%)
Mar 14, 2022 3.500 3.619 3.450 3.500 14,523 -0.00(-0.04%)
Mar 11, 2022 3.600 3.624 3.501 3.502 1,530 -0.12(-3.38%)
Mar 10, 2022 3.550 3.627 3.550 3.624 3,174 +0.01(+0.25%)
Mar 09, 2022 3.400 3.630 3.400 3.615 15,873 +0.24(+6.95%)
Mar 08, 2022 3.550 3.550 3.330 3.380 17,770 -0.18(-5.11%)
Mar 07, 2022 3.516 3.720 3.451 3.562 5,478 -0.01(-0.22%)
Mar 04, 2022 3.800 3.860 3.565 3.570 7,308 -0.20(-5.33%)
Mar 03, 2022 3.800 3.989 3.692 3.771 4,386 -0.03(-0.68%)
Mar 02, 2022 3.700 4.016 3.600 3.797 15,528 +0.11(+2.89%)
Mar 01, 2022 3.650 3.900 3.650 3.691 15,296 +0.04(+1.11%)
Feb 28, 2022 3.650 3.700 3.600 3.650 5,206 +0.01(+0.15%)
Feb 25, 2022 3.400 3.676 3.475 3.644 11,770 +0.12(+3.40%)
Feb 24, 2022 3.550 3.590 3.500 3.525 11,277 -0.20(-5.28%)
Feb 23, 2022 3.850 3.900 3.600 3.721 27,210 -0.23(-5.80%)
Feb 22, 2022 4.000 4.074 3.825 3.950 5,620 -0.07(-1.70%)
Feb 18, 2022 4.019 0 -0.03(-0.73%)
Feb 17, 2022 4.018 4.099 4.000 4.048 3,650 +0.01(+0.28%)
Feb 16, 2022 3.953 4.099 3.850 4.037 14,839 +0.07(+1.66%)
Feb 15, 2022 3.999 4.000 3.950 3.970 5,280 -0.01(-0.36%)
Feb 14, 2022 4.064 4.149 3.950 3.985 6,197 -0.16(-3.93%)
Feb 11, 2022 4.450 4.450 4.101 4.148 14,450 -0.18(-4.08%)
Feb 10, 2022 4.250 4.400 3.987 4.324 25,892 -0.16(-3.58%)
Feb 09, 2022 4.351 4.550 4.351 4.485 11,229 +0.13(+2.96%)
Feb 08, 2022 4.300 4.449 4.300 4.356 4,628 +0.06(+1.40%)
Feb 07, 2022 4.199 4.400 4.152 4.296 16,285 +0.14(+3.48%)
Feb 04, 2022 4.050 4.199 3.880 4.152 17,320 +0.11(+2.76%)
Feb 03, 2022 4.000 4.040 19,473 +0.03(+0.67%)
Feb 02, 2022 3.750 4.020 3.750 4.013 26,096 +0.01(+0.34%)
Feb 01, 2022 4.194 4.214 3.971 3.999 18,701 -0.12(-2.87%)
Jan 31, 2022 4.000 4.312 4.000 4.117 16,758 +0.09(+2.25%)
Jan 28, 2022 4.050 4.050 3.751 4.027 10,025 +0.01(+0.22%)
Jan 27, 2022 4.100 4.163 3.950 4.018 19,599 -0.08(-1.99%)
Jan 26, 2022 4.250 4.398 4.054 4.099 6,275 -0.11(-2.72%)
Jan 25, 2022 4.163 4.350 4.101 4.214 9,882 -0.05(-1.08%)
Jan 24, 2022 4.450 4.500 4.003 4.260 30,239 -0.29(-6.36%)
Jan 21, 2022 4.600 4.649 4.501 4.550 7,702 -0.10(-2.06%)
Jan 20, 2022 4.615 4.788 4.550 4.645 11,027 +0.03(+0.66%)
Jan 19, 2022 4.723 4.777 4.500 4.614 20,488 -0.09(-1.82%)
Jan 18, 2022 4.750 4.750 4.650 4.700 13,743 -0.05(-1.10%)
Jan 14, 2022 4.753 0 -0.20(-3.99%)
Jan 13, 2022 4.963 5.050 4.878 4.950 7,649 -0.05(-1.00%)
Jan 12, 2022 4.850 5.090 4.801 5.000 16,046 +0.05(+1.02%)
Jan 11, 2022 4.950 5.199 4.900 4.949 18,298 -0.05(-1.01%)
Jan 10, 2022 5.050 5.150 4.950 5.000 19,537 -0.15(-2.91%)
Jan 07, 2022 5.100 5.250 5.000 5.150 8,771 +0.05(+0.98%)
Jan 06, 2022 5.150 5.151 5.050 5.100 11,083 +0.00(+0.00%)
Jan 05, 2022 5.250 5.350 5.100 5.100 15,416 -0.15(-2.86%)
Jan 04, 2022 5.150 5.300 4.950 5.250 44,104 +0.10(+1.94%)
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.