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

Dynatronics Cp (NQ: DYNT )

0.4800 -0.0500 (-9.43%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Sep 30, 2020 3.500 3.599 3.450 3.512 10,303 +0.07(+2.00%)
Sep 29, 2020 3.450 3.655 3.300 3.443 52,053 +0.04(+1.28%)
Sep 28, 2020 3.443 3.443 3.301 3.400 12,016 +0.06(+1.87%)
Sep 25, 2020 3.270 3.345 3.240 3.337 20,680 +0.07(+2.05%)
Sep 24, 2020 3.344 3.344 3.160 3.270 55,573 -0.23(-6.57%)
Sep 23, 2020 3.675 3.695 3.450 3.500 48,028 -0.15(-4.06%)
Sep 22, 2020 3.640 3.652 3.540 3.648 9,418 +0.01(+0.21%)
Sep 21, 2020 3.555 3.774 3.555 3.640 13,690 +0.04(+1.07%)
Sep 18, 2020 3.625 3.728 3.555 3.602 12,980 -0.02(-0.61%)
Sep 17, 2020 3.635 3.647 3.555 3.624 10,459 -0.05(-1.33%)
Sep 16, 2020 3.648 3.800 3.562 3.673 41,372 +0.02(+0.63%)
Sep 15, 2020 3.450 3.750 3.450 3.650 17,465 +0.15(+4.33%)
Sep 14, 2020 3.485 3.548 3.350 3.498 7,957 +0.01(+0.24%)
Sep 11, 2020 3.600 3.600 3.402 3.490 28,500 -0.11(-3.06%)
Sep 10, 2020 3.346 3.745 3.345 3.600 151,817 +0.21(+6.19%)
Sep 09, 2020 3.424 3.424 3.300 3.390 16,007 +0.04(+1.27%)
Sep 08, 2020 3.369 3.376 3.250 3.348 12,890 +0.10(+3.08%)
Sep 04, 2020 3.400 3.445 3.160 3.248 68,300 -0.20(-5.68%)
Sep 03, 2020 3.450 3.489 3.302 3.443 26,154 +0.07(+2.03%)
Sep 02, 2020 3.350 3.400 3.252 3.374 33,950 +0.00(+0.06%)
Sep 01, 2020 3.550 3.550 3.322 3.373 57,400 -0.13(-3.64%)
Aug 31, 2020 3.650 3.650 3.450 3.500 22,805 -0.01(-0.17%)
Aug 28, 2020 3.539 3.599 3.463 3.506 39,040 +0.02(+0.54%)
Aug 27, 2020 3.657 3.748 3.301 3.487 61,971 -0.17(-4.54%)
Aug 26, 2020 3.772 3.898 3.650 3.653 42,183 -0.13(-3.36%)
Aug 25, 2020 3.751 3.800 3.708 3.780 22,538 -0.01(-0.36%)
Aug 24, 2020 3.834 3.899 3.700 3.793 35,269 -0.04(-0.95%)
Aug 21, 2020 4.013 4.149 3.653 3.830 74,740 -0.22(-5.42%)
Aug 20, 2020 4.075 4.162 4.007 4.050 28,954 -0.10(-2.52%)
Aug 19, 2020 4.175 4.300 4.101 4.154 55,804 +0.02(+0.41%)
Aug 18, 2020 4.035 4.350 4.000 4.137 122,610 +0.09(+2.20%)
Aug 17, 2020 4.025 4.131 4.000 4.048 23,217 +0.07(+1.82%)
Aug 14, 2020 4.175 4.370 3.960 3.975 71,960 -0.18(-4.23%)
Aug 13, 2020 4.324 4.399 4.104 4.151 111,403 -0.20(-4.57%)
Aug 12, 2020 4.500 4.550 4.350 4.350 58,596 -0.15(-3.32%)
Aug 11, 2020 4.695 4.699 4.450 4.500 52,634 -0.20(-4.26%)
Aug 10, 2020 4.572 4.848 4.516 4.699 142,239 +0.15(+3.31%)
Aug 07, 2020 4.545 4.595 4.515 4.549 31,260 -0.05(-1.10%)
Aug 06, 2020 4.574 4.648 4.516 4.599 27,029 -0.03(-0.54%)
Aug 05, 2020 4.491 4.700 4.490 4.625 63,044 +0.14(+3.11%)
Aug 04, 2020 4.450 4.537 4.401 4.485 46,129 +0.01(+0.22%)
Aug 03, 2020 4.316 4.490 4.261 4.475 53,808 +0.08(+1.73%)
Jul 31, 2020 4.430 4.550 4.301 4.399 34,560 -0.11(-2.47%)
Jul 30, 2020 4.450 4.556 4.311 4.511 70,269 +0.11(+2.51%)
Jul 29, 2020 4.300 4.750 4.250 4.400 176,461 +0.10(+2.33%)
Jul 28, 2020 4.500 4.500 4.300 4.300 64,879 -0.22(-4.78%)
Jul 27, 2020 4.668 4.742 4.413 4.516 49,996 -0.17(-3.73%)
Jul 24, 2020 4.546 4.875 4.500 4.691 104,200 +0.04(+0.88%)
Jul 23, 2020 5.350 5.350 4.600 4.650 211,498 -0.60(-11.43%)
Jul 22, 2020 4.700 5.350 4.600 5.250 450,638 +0.58(+12.42%)
Jul 21, 2020 4.500 4.750 4.351 4.670 260,281 +0.12(+2.65%)
Jul 20, 2020 4.495 4.610 4.305 4.550 200,653 +0.04(+0.82%)
Jul 17, 2020 4.750 4.760 4.401 4.513 139,500 -0.12(-2.64%)
Jul 16, 2020 4.301 4.888 4.251 4.635 546,491 +0.24(+5.35%)
Jul 15, 2020 4.077 4.400 4.003 4.399 208,360 +0.25(+6.01%)
Jul 14, 2020 4.300 4.350 3.950 4.150 210,439 -0.09(-2.24%)
Jul 13, 2020 4.299 4.649 4.038 4.245 318,081 -0.05(-1.28%)
Jul 10, 2020 4.136 4.349 4.136 4.300 122,500 +0.20(+4.88%)
Jul 09, 2020 4.150 4.250 4.050 4.100 107,490 -0.06(-1.36%)
Jul 08, 2020 4.303 4.450 3.902 4.157 576,827 -0.48(-10.36%)
Jul 07, 2020 4.950 4.950 4.550 4.637 192,142 -0.31(-6.31%)
Jul 06, 2020 4.675 4.950 4.551 4.949 217,112 +0.40(+8.79%)
Jul 02, 2020 4.537 4.665 4.350 4.550 188,660 +0.01(+0.26%)
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.