DYNT

Dynatronics Corporation Historical Stock Prices

$3.09
*  
0.04
1.31%
Get DYNT Alerts
*Delayed - data as of Sep. 1, 2015 12:09 ET  -  Find a broker to begin trading DYNT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DYNT Real Time
 
 
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 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:09  2.93  3.09  2.93  3.09 630
08/31/2015 3.05 3.05 3.05 3.05 200
08/28/2015 2.9462 3.1 2.9462 3 2,877
08/27/2015 2.99 3.219 2.92 3 14,371
08/26/2015 2.93 2.98 2.87 2.9799 4,773
08/25/2015 2.94 2.94 2.7822 2.89 9,219
08/24/2015 2.8 2.85 2.65 2.85 16,043
08/21/2015 2.86 2.93 2.86 2.89 4,629
08/20/2015 2.99 3 2.8 2.85 10,467
08/19/2015 3.03 3.04 2.95 3.01 9,950
08/18/2015 3.04 3.09 3.04 3.09 783
08/17/2015 3.06 3.06 2.98 3 10,596
08/14/2015 2.93 3.09 2.91 3.05 17,137
08/13/2015 3.01 3.12 2.78 2.92 78,386
08/12/2015 3.03 4.44 2.96 3.09 696,962
08/11/2015 3.16 3.16 3.03 3.03 6,752
08/10/2015 3.13 3.15 3.05 3.05 7,951
08/07/2015 3.04 3.13 3.03 3.0801 3,455
08/06/2015 3.06 3.0901 3.05 3.09 4,097
08/05/2015 3.0701 3.122 3.07 3.08 5,658
08/04/2015 3.1405 3.1405 3.1405 3.1405 00
08/03/2015 3.11 3.28 3.0501 3.1405 4,942
07/31/2015 3.3 3.3001 3.17 3.18 1,403
07/30/2015 3.071 3.1201 3.061 3.1201 2,516
07/29/2015 3.24 3.4499 3.24 3.325 10,252
07/28/2015 3.1876 3.2666 3.183 3.2666 3,908
07/27/2015 3.3 4.11 3 3.2 151,185
07/24/2015 3.0301 3.13 3.03 3.05 4,726
07/23/2015 3.3788 3.3788 3.3788 3.3788 00
07/22/2015 3.3788 3.3788 3.3788 3.3788 00
07/21/2015 3.3788 3.3788 3.3788 3.3788 00
07/20/2015 3.39 3.39 3.3788 3.3788 527
07/17/2015 3.36 3.43 3.33 3.35 8,007
07/16/2015 3.36 3.36 3.36 3.36 2,402
07/15/2015 3.49 3.49 3.36 3.36 301
07/14/2015 3.36 3.36 3.36 3.36 327
07/13/2015 3.22 3.487 3.22 3.37 1,338
07/10/2015 3.46 3.46 3.46 3.46 408
07/09/2015 3.51 3.51 3.01 3.11 1,900
07/08/2015 3.47 3.47 3.3 3.32 2,312
07/07/2015 3.41 3.41 3.3008 3.31 9,827
07/06/2015 3.4799 3.4799 3.3001 3.4 6,342
07/02/2015 3.25 3.39 3.25 3.28 2,200
07/01/2015 3.23 3.23 3.23 3.23 183
06/30/2015 3.23 3.23 3.23 3.23 00
06/29/2015 3.19 3.23 3.19 3.23 262
06/26/2015 3.2 3.2 3.2 3.2 00
06/25/2015 3.2 3.2 3.2 3.2 00
06/24/2015 3.2 3.2 3.15 3.2 6,860
06/23/2015 3.2 3.5 3.2 3.36 4,531
06/22/2015 3.4749 3.4749 3.4749 3.4749 588
06/19/2015 3.31 3.5099 3.3 3.48 4,365
06/18/2015 3.25 3.25 3.25 3.25 156
06/17/2015 3.15 3.15 3.15 3.15 00
06/16/2015 3.15 3.25 3.15 3.15 5,542
06/15/2015 3.07 3.1 3 3.07 5,804
06/12/2015 3.05 3.0895 3 3.0001 10,172
06/11/2015 2.96 3 2.96 3 2,984
06/10/2015 3 3.0001 2.99 3 5,516
06/09/2015 2.99 3.0101 2.99 3.0101 1,757
06/08/2015 2.84 2.84 2.84 2.84 00
06/05/2015 2.82 2.84 2.82 2.84 1,862
06/04/2015 2.76 2.76 2.76 2.76 00
06/03/2015 2.76 2.76 2.76 2.76 00
06/02/2015 2.76 2.76 2.76 2.76 00
06/01/2015 2.76 2.76 2.76 2.76 245
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?