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

Dynatronics Cp (NQ: DYNT )

0.5380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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%)
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.