DYNT

Dynatronics Corporation Historical Stock Prices

$3.29
*  
unch
unch
Get DYNT Alerts
*Delayed - data as of Mar. 5, 2015  -  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 05-DEC-2014 TO 05-MAR-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.
16:00  3.22 N/A N/A  3.29 0
03/05/2015 3.29 3.29 3.29 3.29 00
03/04/2015 3.22 3.29 3.2 3.29 4,405
03/03/2015 3.37 3.37 3.24 3.24 8,302
03/02/2015 3.3 3.5 3.25 3.37 7,529
02/27/2015 3.49 3.49 3.49 3.49 100
02/26/2015 3.5301 3.5301 3.51 3.51 10,142
02/25/2015 3.6499 3.6599 3.62 3.63 3,458
02/24/2015 3.58 3.58 3.58 3.58 215
02/23/2015 3.74 3.74 3.66 3.66 1,367
02/20/2015 3.85 3.85 3.85 3.85 100
02/19/2015 3.56 3.56 3.55 3.55 500
02/18/2015 3.68 3.88 3.4 3.68 3,120
02/17/2015 3.36 3.36 3.36 3.36 154
02/13/2015 3.5 3.5 3.3201 3.36 14,897
02/12/2015 3.57 3.57 3.57 3.57 275
02/11/2015 3.66 3.88 3.65 3.88 4,648
02/10/2015 3.8001 3.89 3.8 3.89 5,040
02/09/2015 3.8799 3.8799 3.8799 3.8799 500
02/06/2015 3.78 3.89 3.77 3.87 4,940
02/05/2015 3.77 3.77 3.77 3.77 100
02/04/2015 3.74 3.74 3.7399 3.74 600
02/03/2015 3.74 3.75 3.73 3.73 4,000
02/02/2015 3.77 3.77 3.77 3.77 100
01/30/2015 3.65 3.79 3.63 3.79 9,087
01/29/2015 3.67 3.67 3.65 3.65 4,416
01/28/2015 3.66 3.67 3.5875 3.65 7,085
01/27/2015 3.89 3.89 3.89 3.89 100
01/26/2015 3.779 3.78 3.67 3.67 1,968
01/23/2015 3.8 3.8 3.8 3.8 1,350
01/22/2015 3.66 3.72 3.66 3.72 590
01/21/2015 3.84 3.84 3.84 3.84 100
01/20/2015 3.66 3.66 3.66 3.66 400
01/16/2015 3.6701 3.6701 3.6701 3.6701 205
01/15/2015 3.7 3.7499 3.67 3.7 2,200
01/14/2015 3.75 3.88 3.67 3.88 719
01/13/2015 3.74 3.78 3.66 3.75 2,512
01/12/2015 3.8638 3.8638 3.8 3.8 2,281
01/09/2015 3.8 3.8 3.8 3.8 392
01/08/2015 3.778 3.85 3.71 3.73 3,561
01/07/2015 3.75 3.79 3.67 3.67 9,901
01/06/2015 3.79 3.7904 3.66 3.73 2,810
01/05/2015 3.77 3.79 3.77 3.79 420
01/02/2015 3.85 3.85 3.85 3.85 1,000
12/31/2014 3.84 3.8899 3.84 3.8899 3,102
12/30/2014 3.75 3.94 3.75 3.75 14,474
12/29/2014 3.7922 3.7941 3.78 3.78 2,504
12/26/2014 3.81 3.81 3.75 3.75 200
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
*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?