Dynatronics Cp (NQ: DYNT )

0.6350 USD -0.0029 (-0.45%)
Streaming Delayed Price Updated: 12:06 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 0.6399 0.6762 0.6102 0.6379 244,200 +0.03(+4.66%)
Nov 19, 2020 0.6100 0.6100 0.5852 0.6095 323,868 +0.02(+3.31%)
Nov 18, 2020 0.5891 0.5998 0.5751 0.5900 103,080 +0.01(+0.87%)
Nov 17, 2020 0.5722 0.5849 0.5500 0.5849 132,355 +0.02(+4.24%)
Nov 16, 2020 0.5579 0.5978 0.5579 0.5611 175,595 -0.00(-0.51%)
Nov 13, 2020 0.5655 0.5890 0.5601 0.5640 367,800 -0.03(-4.41%)
Nov 12, 2020 0.5700 0.6499 0.5500 0.5900 1,197,232 +0.06(+11.32%)
Nov 11, 2020 0.5500 0.5700 0.5200 0.5300 581,223 -0.01(-1.85%)
Nov 10, 2020 0.5700 0.6000 0.5300 0.5400 253,531 -0.02(-3.23%)
Nov 09, 2020 0.6090 0.6100 0.5500 0.5580 275,915 -0.04(-6.16%)
Nov 06, 2020 0.5999 0.6109 0.5811 0.5946 84,200 +0.00(+0.59%)
Nov 05, 2020 0.5920 0.5998 0.5750 0.5911 121,971 +0.01(+1.53%)
Nov 04, 2020 0.5840 0.5979 0.5800 0.5822 64,495 -0.01(-1.32%)
Nov 03, 2020 0.5966 0.5966 0.5804 0.5900 79,263 +0.01(+2.34%)
Nov 02, 2020 0.6000 0.6001 0.5702 0.5765 46,760 -0.01(-1.59%)
Oct 30, 2020 0.6012 0.6078 0.5811 0.5858 61,900 -0.01(-2.46%)
Oct 29, 2020 0.6201 0.6220 0.6000 0.6006 62,657 -0.01(-1.54%)
Oct 28, 2020 0.6400 0.6700 0.5900 0.6100 243,522 -0.03(-4.69%)
Oct 27, 2020 0.6800 0.7000 0.6400 0.6400 237,942 -0.04(-6.19%)
Oct 26, 2020 0.6890 0.6986 0.6812 0.6822 90,514 -0.00(-0.12%)
Oct 23, 2020 0.6850 0.7000 0.6811 0.6830 61,000 +0.00(+0.10%)
Oct 22, 2020 0.6927 0.6997 0.6821 0.6823 34,263 -0.01(-0.80%)
Oct 21, 2020 0.6932 0.7098 0.6847 0.6878 60,418 -0.01(-1.29%)
Oct 20, 2020 0.6928 0.7115 0.6928 0.6968 22,324 -0.01(-0.85%)
Oct 19, 2020 0.7200 0.7299 0.7001 0.7028 58,178 +0.00(+0.39%)
Oct 16, 2020 0.7198 0.7198 0.6822 0.7001 100,000 -0.02(-2.74%)
Oct 15, 2020 0.7350 0.7350 0.7020 0.7198 96,601 -0.02(-2.08%)
Oct 14, 2020 0.7397 0.7398 0.7204 0.7351 42,709 -0.00(-0.62%)
Oct 13, 2020 0.7390 0.7499 0.7315 0.7397 126,243 +0.01(+1.34%)
Oct 12, 2020 0.7256 0.7299 0.7227 0.7299 41,394 +0.01(+1.25%)
Oct 09, 2020 0.7302 0.7398 0.7051 0.7209 293,000 -0.01(-1.25%)
Oct 08, 2020 0.7100 0.7400 0.7100 0.7300 61,373 +0.02(+2.30%)
Oct 07, 2020 0.6901 0.7199 0.6901 0.7136 61,732 +0.02(+3.42%)
Oct 06, 2020 0.6900 0.7100 0.6700 0.6900 80,597 -0.01(-0.76%)
Oct 05, 2020 0.7200 0.7305 0.6911 0.6953 134,508 -0.04(-4.94%)
Oct 02, 2020 0.6860 0.7589 0.6860 0.7314 656,100 +0.04(+5.92%)
Oct 01, 2020 0.6952 0.7052 0.6802 0.6905 38,520 -0.01(-1.69%)
Sep 30, 2020 0.7000 0.7198 0.6901 0.7024 51,517 +0.01(+2.00%)
Sep 29, 2020 0.6900 0.7310 0.6601 0.6886 260,265 +0.01(+1.28%)
Sep 28, 2020 0.6887 0.6887 0.6602 0.6799 60,080 +0.01(+1.87%)
Sep 25, 2020 0.6540 0.6690 0.6481 0.6674 103,400 +0.01(+2.05%)
Sep 24, 2020 0.6687 0.6687 0.6320 0.6540 277,868 -0.05(-6.57%)
Sep 23, 2020 0.7350 0.7389 0.6900 0.7000 240,141 -0.03(-4.06%)
Sep 22, 2020 0.7281 0.7304 0.7080 0.7296 47,094 +0.00(+0.21%)
Sep 21, 2020 0.7110 0.7548 0.7110 0.7281 68,454 +0.01(+1.07%)
Sep 18, 2020 0.7250 0.7457 0.7110 0.7204 64,900 -0.00(-0.61%)
Sep 17, 2020 0.7270 0.7294 0.7110 0.7248 52,297 -0.01(-1.33%)
Sep 16, 2020 0.7297 0.7600 0.7124 0.7346 206,863 +0.00(+0.63%)
Sep 15, 2020 0.6900 0.7500 0.6900 0.7300 87,326 +0.03(+4.33%)
Sep 14, 2020 0.6970 0.7096 0.6701 0.6997 39,785 +0.00(+0.24%)
Sep 11, 2020 0.7200 0.7200 0.6805 0.6980 142,500 -0.02(-3.06%)
Sep 10, 2020 0.6693 0.7491 0.6691 0.7200 759,085 +0.04(+6.19%)
Sep 09, 2020 0.6848 0.6848 0.6599 0.6780 80,035 +0.01(+1.27%)
Sep 08, 2020 0.6739 0.6751 0.6500 0.6695 64,451 +0.02(+3.08%)
Sep 04, 2020 0.6800 0.6890 0.6320 0.6495 341,500 -0.04(-5.68%)
Sep 03, 2020 0.6900 0.6977 0.6604 0.6886 130,773 +0.01(+2.03%)
Sep 02, 2020 0.6700 0.6799 0.6504 0.6749 169,752 +0.00(+0.06%)
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.