DYNT

Historical Stock Prices

$2.72
*  
0.0204
0.74%
Get DYNT Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 2.72 2.72 2.72 2.72 100
05/21/2015 2.71 2.7404 2.71 2.7404 440
05/20/2015 2.77 2.77 2.77 2.77 180
05/19/2015 2.76 2.8 2.75 2.8 3,240
05/18/2015 2.76 2.85 2.76 2.8 2,105
05/15/2015 2.85 2.851 2.85 2.85 957
05/14/2015 3.044 3.13 3 3.01 3,499
05/13/2015 3.15 3.15 3.15 3.15 00
05/12/2015 3.1 3.167 3.09 3.15 7,006
05/11/2015 3.13 3.25 3.13 3.15 13,030
05/08/2015 3 3.12 2.9705 3.09 13,705
05/07/2015 2.98 3.1199 2.93 2.96 14,037
05/06/2015 2.8501 2.87 2.8501 2.87 915
05/05/2015 2.97 3 2.84 2.86 18,978
05/04/2015 2.897 2.93 2.897 2.93 862
05/01/2015 2.81 2.81 2.81 2.81 489
04/30/2015 2.77 2.8 2.77 2.8 2,767
04/29/2015 2.774 2.7856 2.774 2.7856 1,168
04/28/2015 2.78 2.78 2.78 2.78 104
04/27/2015 2.7001 2.7001 2.7001 2.7001 970
04/24/2015 2.7001 2.7001 2.7001 2.7001 800
04/23/2015 2.85 2.85 2.85 2.85 110
04/22/2015 2.77 2.77 2.7 2.7 9,692
04/21/2015 2.85 2.89 2.77 2.77 9,124
04/20/2015 2.876 2.895 2.876 2.895 1,135
04/17/2015 2.89 2.89 2.89 2.89 121
04/16/2015 2.8999 2.9 2.8991 2.8991 1,100
04/15/2015 2.86 2.92 2.86 2.89 960
04/14/2015 2.9008 2.91 2.9008 2.91 600
04/13/2015 2.85 2.89 2.85 2.89 9,319
04/10/2015 2.85 2.85 2.85 2.85 00
04/09/2015 2.85 2.85 2.85 2.85 150
04/08/2015 2.851 2.89 2.851 2.89 290
04/07/2015 2.927 2.93 2.927 2.93 700
04/06/2015 2.9 2.9145 2.9 2.91 2,603
04/02/2015 2.9256 2.9256 2.8755 2.886 2,001
04/01/2015 2.94 2.94 2.85 2.85 525
03/31/2015 2.97 2.97 2.9501 2.9501 799
03/30/2015 2.9306 2.9599 2.9 2.9599 1,501
03/27/2015 2.94 2.97 2.9128 2.94 2,733
03/26/2015 2.91 2.97 2.91 2.9212 18,949
03/25/2015 2.91 2.97 2.91 2.97 16,522
03/24/2015 2.97 2.97 2.97 2.97 101
03/23/2015 2.97 2.97 2.97 2.97 208
03/20/2015 2.9357 2.9409 2.9188 2.9188 2,417
03/19/2015 2.94 2.94 2.85 2.9292 2,948
03/18/2015 2.93 2.95 2.92 2.92 1,972
03/17/2015 2.93 2.95 2.9 2.9 3,224
03/16/2015 2.78 2.96 2.78 2.92 19,944
03/13/2015 2.93 2.93 2.86 2.86 9,710
03/12/2015 3.14 3.14 2.84 2.91 25,006
03/11/2015 3.14 3.14 3.02 3.02 711
03/10/2015 3.105 3.15 3.03 3.03 5,010
03/09/2015 3.15 3.15 3.15 3.15 1,000
03/06/2015 3.28 3.28 3.12 3.15 2,729
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
*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?