DYNT

Dynatronics Corporation Common Stock Historical Stock Prices

$2.6201
*  
unch
unch
Get DYNT Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading DYNT now
Exchange: NASDAQ
Industry: Health Care
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 23-FEB-2016 TO 23-MAY-2016

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 2.80 2.6201 2.6201 2.6201 549
05/23/2016 2.8 2.8 2.6201 2.6201 902
05/20/2016 2.6501 2.75 2.59 2.6684 3,065
05/19/2016 2.66 2.75 2.66 2.68 2,031
05/18/2016 2.5924 2.69 2.5924 2.69 900
05/17/2016 2.7301 2.8 2.5501 2.8 9,820
05/16/2016 2.7614 2.7614 2.7614 2.7614 245
05/13/2016 3 3 3 3 200
05/12/2016 3.2107 3.2107 3.2107 3.2107 476
05/11/2016 3.03 3.03 3.0001 3.0015 418
05/10/2016 2.9501 2.9501 2.9501 2.9501 00
05/09/2016 2.91 3.1066 2.91 2.9501 1,500
05/06/2016 2.91 2.91 2.91 2.91 00
05/05/2016 2.91 2.91 2.91 2.91 320
05/04/2016 3.18 3.18 2.88 2.88 2,307
05/03/2016 3.18 3.18 3.15 3.18 346
05/02/2016 2.88 2.88 2.88 2.88 00
04/29/2016 2.88 2.88 2.88 2.88 00
04/28/2016 2.88 2.88 2.88 2.88 700
04/27/2016 2.91 2.91 2.9 2.9001 620
04/26/2016 2.9 2.9 2.9 2.9 00
04/25/2016 2.93 2.93 2.9 2.9 8,465
04/22/2016 2.92 2.92 2.92 2.92 00
04/21/2016 2.92 2.92 2.92 2.92 102
04/20/2016 2.95 3.0137 2.95 3.0137 583
04/19/2016 2.95 2.95 2.95 2.95 425
04/18/2016 2.88 2.88 2.88 2.88 473
04/15/2016 2.9 2.9 2.9 2.9 349
04/14/2016 2.9 2.9 2.9 2.9 00
04/13/2016 2.9 2.9 2.9 2.9 00
04/12/2016 2.9 2.9 2.9 2.9 00
04/11/2016 2.9 2.9 2.9 2.9 00
04/08/2016 2.93 2.93 2.9 2.9 304
04/07/2016 2.93 2.93 2.93 2.93 00
04/06/2016 2.93 2.93 2.93 2.93 00
04/05/2016 2.93 2.93 2.93 2.93 00
04/04/2016 2.93 2.93 2.93 2.93 00
04/01/2016 2.93 2.93 2.93 2.93 00
03/31/2016 2.93 2.93 2.93 2.93 00
03/30/2016 2.93 2.93 2.93 2.93 332
03/29/2016 3 3 2.89 2.9 1,327
03/28/2016 2.9 3.09 2.9 2.9 2,531
03/24/2016 2.88 2.88 2.88 2.88 00
03/23/2016 2.88 2.88 2.88 2.88 00
03/22/2016 2.88 2.88 2.88 2.88 00
03/21/2016 2.9066 2.9066 2.88 2.88 522
03/18/2016 2.88 2.88 2.88 2.88 549
03/17/2016 3.09 3.09 3.09 3.09 144
03/16/2016 3.03 3.03 3.03 3.03 00
03/15/2016 3.08 3.08 3.03 3.03 2,734
03/14/2016 2.88 3.0899 2.88 3.0899 1,706
03/11/2016 2.891 2.891 2.891 2.891 00
03/10/2016 3.09 3.09 2.891 2.891 1,340
03/09/2016 3.04 3.04 3.04 3.04 00
03/08/2016 3.04 3.04 3.04 3.04 00
03/07/2016 3.08 3.08 3.04 3.04 1,631
03/04/2016 2.8884 3.08 2.8884 3.08 433
03/03/2016 2.8 2.85 2.8 2.85 1,022
03/02/2016 2.8 2.8 2.8 2.8 152
03/01/2016 2.84 2.84 2.84 2.84 00
02/29/2016 2.84 2.84 2.84 2.84 00
02/26/2016 2.85 2.85 2.84 2.84 529
02/25/2016 2.8609 2.8609 2.8609 2.8609 00
02/24/2016 2.8609 2.8609 2.8609 2.8609 00
02/23/2016 2.782 2.8609 2.782 2.8609 778
*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?