DYNT

Dynatronics Corporation Historical Stock Prices

$3.96
*  
0.01
0.25%
Get DYNT Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading DYNT now
Exchange: NASDAQ

Community Rating:
View:    DYNT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.01  4.05  3.90  3.96 6,630
07/21/2014 3.92 4.08 3.9 3.97 6,300
07/18/2014 4 4.05 3.95 4.02 6,340
07/17/2014 3.95 4.01 3.95 4.01 2,100
07/16/2014 4.0399 4.0399 4.0399 4.0399 508
07/15/2014 3.95 4 3.925 3.96 1,200
07/14/2014 3.75 4 3.75 3.95 5,045
07/11/2014 3.91 3.95 3.89 3.895 36,474
07/10/2014 4 4 3.846 3.86 2,260
07/09/2014 3.85 4 3.85 3.98 8,746
07/08/2014 4.1899 4.1899 3.7722 3.9 5,348
07/07/2014 3.74 3.88 3.73 3.88 17,504
07/03/2014 3.7201 3.7201 3.72 3.72 1,000
07/02/2014 3.69 3.69 3.69 3.69 135
07/01/2014 3.7303 3.7303 3.72 3.72 376
06/30/2014 3.72 3.72 3.72 3.72 1,029
06/27/2014 3.65 3.67 3.65 3.67 711
06/26/2014 3.7 3.7 3.7 3.7 00
06/25/2014 3.7 3.7 3.7 3.7 704
06/24/2014 3.72 3.76 3.57 3.59 14,387
06/23/2014 3.62 3.8 3.62 3.75 6,446
06/20/2014 3.91 3.91 3.71 3.71 1,542
06/19/2014 3.84 3.84 3.8 3.82 1,156
06/18/2014 3.76 3.93 3.76 3.89 4,735
06/17/2014 3.84 3.85 3.81 3.85 23,033
06/16/2014 3.82 3.8366 3.82 3.82 650
06/13/2014 3.96 3.99 3.9 3.99 16,377
06/12/2014 4.25 4.4395 3.9409 3.96 41,663
06/11/2014 3.7 3.79 3.591 3.75 29,041
06/10/2014 3.78 3.78 3.5101 3.58 11,306
06/09/2014 3.39 3.58 3.39 3.49 3,650
06/06/2014 3.4 3.4 3.386 3.4 2,899
06/05/2014 3.3 3.41 3.3 3.36 1,400
06/04/2014 3.39 3.39 3.39 3.39 1,000
06/03/2014 3.27 3.32 3.2699 3.27 5,739
06/02/2014 3.2399 3.29 3.2399 3.25 7,330
05/30/2014 3.18 3.19 3.17 3.19 2,479
05/29/2014 3.14 3.19 3.07 3.15 9,302
05/28/2014 3.1687 3.1687 3.11 3.15 2,950
05/27/2014 2.95 3.0401 2.95 3.0401 10,045
05/23/2014 2.95 2.9995 2.95 2.9995 6,300
05/22/2014 2.95 2.965 2.95 2.95 1,200
05/21/2014 2.95 2.96 2.87 2.88 922
05/20/2014 2.94 2.94 2.86 2.92 2,104
05/19/2014 2.9896 2.9896 2.9 2.9204 7,600
05/16/2014 2.93 2.97 2.92 2.92 917
05/15/2014 3.05 3.06 2.95 3.0005 6,417
05/14/2014 2.9501 3.1764 2.9501 3.03 6,823
05/13/2014 3.001 3.036 2.91 2.96 11,799
05/12/2014 3.0369 3.199 3.0369 3.19 4,260
05/09/2014 2.97 3.16 2.94 3.065 50,116
05/08/2014 2.97 2.97 2.9001 2.9001 8,012
05/07/2014 3.009 3.009 2.92 2.92 558
05/06/2014 2.94 2.9565 2.94 2.94 1,828
05/05/2014 2.922 2.96 2.91 2.92 1,849
05/02/2014 2.91 2.96 2.91 2.94 3,028
05/01/2014 3.01 3.01 2.92 2.92 2,300
04/30/2014 2.98 2.98 2.98 2.98 104
04/29/2014 2.91 2.96 2.91 2.96 2,761
04/28/2014 2.97 2.97 2.94 2.94 246
04/25/2014 2.9301 3.04 2.9101 2.93 9,830
04/24/2014 2.92 2.99 2.92 2.99 853
04/23/2014 2.92 2.92 2.92 2.92 646
04/22/2014 2.97 3.03 2.93 2.93 940
04/21/2014 2.95 2.95 2.91 2.94 3,292
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?