Home > Quotes > DYNT > Historical Prices
DYNT

Historical Stock Prices

$2.584
*  
0.096
  negative  
3.58%
Get DYNT Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 2.6501 2.6501 2.541 2.584 4,733
05/23/2013 2.68 2.68 2.68 2.68 1,000
05/22/2013 2.7 2.7 2.66 2.69 15,117
05/21/2013 2.62 2.7 2.62 2.7 5,565
05/20/2013 2.606 2.7 2.6 2.7 4,433
05/17/2013 2.66 2.7 2.52 2.7 12,391
05/16/2013 2.61 2.63 2.61 2.63 300
05/15/2013 2.5 2.74 2.5 2.6 9,672
05/14/2013 2.55 2.64 2.45 2.55 32,026
05/13/2013 2.772 2.8499 2.5801 2.71 10,300
05/10/2013 2.77 2.8048 2.77 2.77 5,335
05/09/2013 2.77 2.77 2.71 2.73 7,954
05/08/2013 2.82 2.86 2.81 2.85 2,400
05/07/2013 2.8499 2.851 2.8001 2.82 7,549
05/06/2013 2.85 2.85 2.818 2.849 2,600
05/03/2013 2.85 2.85 2.8 2.81 3,775
05/02/2013 2.66 2.85 2.66 2.82 12,965
05/01/2013 2.66 2.684 2.6135 2.6208 3,624
04/30/2013 2.67 2.705 2.66 2.67 3,000
04/29/2013 2.65 2.77 2.62 2.7 2,600
04/26/2013 2.63 2.63 2.63 2.63 100
04/25/2013 2.61 2.67 2.61 2.64 5,060
04/24/2013 2.65 2.65 2.65 2.65 00
04/23/2013 2.6129 2.69 2.61 2.65 7,300
04/22/2013 2.549 2.6599 2.549 2.6001 8,740
04/19/2013 2.56 2.5799 2.5 2.5699 7,480
04/18/2013 2.6 2.6 2.58 2.58 3,970
04/17/2013 2.56 2.5725 2.56 2.5725 1,010
04/16/2013 2.574 2.574 2.57 2.57 700
04/15/2013 2.62 2.63 2.57 2.57 675
04/12/2013 2.555 2.67 2.535 2.55 3,730
04/11/2013 2.57 2.6 2.54 2.54 1,420
04/10/2013 2.53 2.5301 2.53 2.5301 750
04/09/2013 2.58 2.58 2.51 2.55 13,831
04/08/2013 2.56 2.57 2.56 2.57 1,400
04/05/2013 2.6 2.69 2.57 2.6101 4,058
04/04/2013 2.67 2.676 2.57 2.6 7,820
04/03/2013 2.69 2.69 2.65 2.67 3,300
04/02/2013 2.611 2.7 2.6001 2.6872 4,200
04/01/2013 2.7 2.72 2.62 2.72 6,014
03/28/2013 2.6501 2.7 2.6501 2.6901 24,795
03/27/2013 2.65 2.79 2.64 2.71 2,300
03/26/2013 2.774 2.82 2.645 2.65 2,851
03/25/2013 2.65 2.81 2.65 2.76 5,635
03/22/2013 2.61 2.7 2.6 2.65 8,487
03/21/2013 2.55 2.6 2.55 2.6 8,400
03/20/2013 2.68 2.6834 2.55 2.56 12,808
03/19/2013 2.7 2.7 2.61 2.6899 14,409
03/18/2013 2.61 2.75 2.61 2.73 17,644
03/15/2013 2.99 3.19 2.6499 2.75 75,153
03/14/2013 2.35 2.84 2.345 2.79 137,629
03/13/2013 2.44 2.44 2.3 2.35 25,190
03/12/2013 2.41 2.48 2.41 2.442 5,592
03/11/2013 2.3763 2.4295 2.37 2.41 4,753
03/08/2013 2.42 2.4799 2.42 2.42 880
03/07/2013 2.42 2.48 2.42 2.42 6,131
03/06/2013 2.54 2.58 2.38 2.42 11,038
03/05/2013 2.53 2.5782 2.53 2.5782 1,992
03/04/2013 2.53 2.55 2.53 2.5401 5,507
03/01/2013 2.56 2.56 2.5599 2.5599 1,100
02/28/2013 2.59 2.59 2.57 2.57 530
02/27/2013 2.63 2.63 2.5901 2.63 5,000
02/26/2013 2.64 2.65 2.5 2.5 12,567
02/25/2013 2.74 2.74 2.54 2.54 9,590
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.