DYNT

Historical Stock Prices

$3.7899
*  
0.0599
1.61%
Get DYNT Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading DYNT now
Exchange: NASDAQ

Community Rating:
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 3.7899 3.7899 3.7899 3.7899 1,000
12/23/2014 3.72 3.73 3.72 3.73 358
12/22/2014 3.7099 3.9 3.7099 3.79 13,478
12/19/2014 3.7724 3.7724 3.68 3.69 3,701
12/18/2014 3.7 3.73 3.7 3.73 201
12/17/2014 3.71 3.76 3.71 3.72 2,244
12/16/2014 3.72 3.72 3.7 3.7001 463
12/15/2014 3.75 3.75 3.6851 3.7 2,309
12/12/2014 3.84 3.84 3.7601 3.8099 3,745
12/11/2014 3.75 3.82 3.75 3.8099 4,635
12/10/2014 3.8 3.8001 3.75 3.75 10,859
12/09/2014 3.7928 3.9399 3.7928 3.85 6,040
12/08/2014 3.79 3.8 3.79 3.79 2,085
12/05/2014 3.76 3.86 3.76 3.79 2,333
12/04/2014 3.76 3.76 3.76 3.76 140
12/03/2014 3.78 3.78 3.78 3.78 230
12/02/2014 3.8612 3.8612 3.76 3.8068 2,410
12/01/2014 3.96 3.96 3.8 3.8 670
11/28/2014 3.8456 3.8456 3.82 3.82 5,270
11/26/2014 3.81 3.83 3.81 3.81 675
11/25/2014 3.96 3.96 3.76 3.95 2,338
11/24/2014 3.76 3.85 3.76 3.84 1,578
11/21/2014 3.8201 3.8421 3.7501 3.8 7,213
11/20/2014 3.84 4.085 3.75 3.9 5,126
11/19/2014 3.75 3.75 3.75 3.75 00
11/18/2014 3.7801 3.8201 3.75 3.75 7,299
11/17/2014 3.77 3.85 3.77 3.77 1,102
11/14/2014 3.98 4.25 3.8 3.8 23,937
11/13/2014 3.93 3.98 3.86 3.86 3,517
11/12/2014 3.95 3.95 3.92 3.93 1,300
11/11/2014 3.96 4.12 3.83 3.96 25,848
11/10/2014 4.04 4.04 3.9 3.9 3,107
11/07/2014 4.1199 4.1199 4.01 4.02 400
11/06/2014 4.05 4.135 4 4.135 868
11/05/2014 4.1 4.27 4.0001 4.03 3,490
11/04/2014 4 4.175 4 4.04 7,198
11/03/2014 3.95 4.19 3.95 4.02 7,232
10/31/2014 3.98 4.09 3.9105 3.95 12,400
10/30/2014 3.81 4.15 3.81 4.15 5,064
10/29/2014 3.85 3.85 3.8 3.81 15,200
10/28/2014 3.81 3.83 3.8 3.83 2,215
10/27/2014 3.85 3.94 3.75 3.82 15,777
10/24/2014 3.99 3.99 3.75 3.8 17,042
10/23/2014 3.84 4 3.8001 3.972 29,575
10/22/2014 3.8 3.89 3.76 3.84 3,519
10/21/2014 3.77 3.81 3.76 3.76 6,325
10/20/2014 3.83 3.91 3.82 3.82 12,303
10/17/2014 3.93 4.05 3.81 3.81 21,720
10/16/2014 4.01 4.23 3.8101 4.0999 22,249
10/15/2014 3.85 4.8412 3.76 4 86,517
10/14/2014 4.2 4.2 3.752 3.76 52,374
10/13/2014 3.74 4.78 3.74 4.37 142,530
10/10/2014 5.25 5.76 3.65 4.05 301,661
10/09/2014 3.59 5.45 3.58 4.58 235,099
10/08/2014 3.58 3.6 3.42 3.54 12,240
10/07/2014 3.55 3.7 3.47 3.59 15,254
10/06/2014 3.49 3.49 3.4001 3.42 2,001
10/03/2014 3.72 3.72 3.34 3.45 8,063
10/02/2014 3.75 3.8 3.51 3.7195 10,882
10/01/2014 3.78 3.78 3.78 3.78 100
09/30/2014 4.03 4.05 3.9 3.9 30,264
09/29/2014 4.03 4.122 4.02 4.02 2,520
09/26/2014 4.0301 4.0301 4.0301 4.0301 00
09/25/2014 4.15 4.17 4.0301 4.0301 1,336
09/24/2014 4.03 4.03 4.03 4.03 00
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?