DYNT

Dynatronics Corporation Historical Stock Prices

$3.86
*  
0.12
3.02%
Get DYNT Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading DYNT now
Exchange: NASDAQ

Community Rating:
View:    DYNT After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  4  4  3.846  3.86 2,260
07/09/2014 3.85 4 3.85 3.98 8,746
07/08/2014 4.1899 4.1899 3.7722 3.9 5,348
07/07/2014 3.74 3.88 3.73 3.88 17,504
07/03/2014 3.7201 3.7201 3.72 3.72 1,000
07/02/2014 3.69 3.69 3.69 3.69 135
07/01/2014 3.7303 3.7303 3.72 3.72 376
06/30/2014 3.72 3.72 3.72 3.72 1,029
06/27/2014 3.65 3.67 3.65 3.67 711
06/26/2014 3.7 3.7 3.7 3.7 00
06/25/2014 3.7 3.7 3.7 3.7 704
06/24/2014 3.72 3.76 3.57 3.59 14,387
06/23/2014 3.62 3.8 3.62 3.75 6,446
06/20/2014 3.91 3.91 3.71 3.71 1,542
06/19/2014 3.84 3.84 3.8 3.82 1,156
06/18/2014 3.76 3.93 3.76 3.89 4,735
06/17/2014 3.84 3.85 3.81 3.85 23,033
06/16/2014 3.82 3.8366 3.82 3.82 650
06/13/2014 3.96 3.99 3.9 3.99 16,377
06/12/2014 4.25 4.4395 3.9409 3.96 41,663
06/11/2014 3.7 3.79 3.591 3.75 29,041
06/10/2014 3.78 3.78 3.5101 3.58 11,306
06/09/2014 3.39 3.58 3.39 3.49 3,650
06/06/2014 3.4 3.4 3.386 3.4 2,899
06/05/2014 3.3 3.41 3.3 3.36 1,400
06/04/2014 3.39 3.39 3.39 3.39 1,000
06/03/2014 3.27 3.32 3.2699 3.27 5,739
06/02/2014 3.2399 3.29 3.2399 3.25 7,330
05/30/2014 3.18 3.19 3.17 3.19 2,479
05/29/2014 3.14 3.19 3.07 3.15 9,302
05/28/2014 3.1687 3.1687 3.11 3.15 2,950
05/27/2014 2.95 3.0401 2.95 3.0401 10,045
05/23/2014 2.95 2.9995 2.95 2.9995 6,300
05/22/2014 2.95 2.965 2.95 2.95 1,200
05/21/2014 2.95 2.96 2.87 2.88 922
05/20/2014 2.94 2.94 2.86 2.92 2,104
05/19/2014 2.9896 2.9896 2.9 2.9204 7,600
05/16/2014 2.93 2.97 2.92 2.92 917
05/15/2014 3.05 3.06 2.95 3.0005 6,417
05/14/2014 2.9501 3.1764 2.9501 3.03 6,823
05/13/2014 3.001 3.036 2.91 2.96 11,799
05/12/2014 3.0369 3.199 3.0369 3.19 4,260
05/09/2014 2.97 3.16 2.94 3.065 50,116
05/08/2014 2.97 2.97 2.9001 2.9001 8,012
05/07/2014 3.009 3.009 2.92 2.92 558
05/06/2014 2.94 2.9565 2.94 2.94 1,828
05/05/2014 2.922 2.96 2.91 2.92 1,849
05/02/2014 2.91 2.96 2.91 2.94 3,028
05/01/2014 3.01 3.01 2.92 2.92 2,300
04/30/2014 2.98 2.98 2.98 2.98 104
04/29/2014 2.91 2.96 2.91 2.96 2,761
04/28/2014 2.97 2.97 2.94 2.94 246
04/25/2014 2.9301 3.04 2.9101 2.93 9,830
04/24/2014 2.92 2.99 2.92 2.99 853
04/23/2014 2.92 2.92 2.92 2.92 646
04/22/2014 2.97 3.03 2.93 2.93 940
04/21/2014 2.95 2.95 2.91 2.94 3,292
04/17/2014 2.92 3 2.91 2.91 15,445
04/16/2014 3.05 3.11 2.93 2.93 10,897
04/15/2014 3.05 3.05 2.99 2.99 5,625
04/14/2014 3.05 3.05 3.03 3.03 500
04/11/2014 3.02 3.07 3.02 3.03 5,217
04/10/2014 3.15 3.15 3.01 3.03 7,415
04/09/2014 3.24 3.24 3.15 3.18 6,326
04/08/2014 3.19 3.19 3.19 3.19 00
04/07/2014 3.19 3.19 3.19 3.19 245
04/04/2014 3.1 3.1247 3.1 3.101 1,291
04/03/2014 3.07 3.07 3.03 3.06 1,949
04/02/2014 3.2499 3.2499 3.12 3.12 2,517
04/01/2014 3.05 3.11 3.05 3.0999 21,068
03/31/2014 2.94 3.08 2.9201 2.94 2,986
03/28/2014 3.1499 3.1499 2.92 2.92 13,781
03/27/2014 3.13 3.14 3.13 3.14 1,205
03/26/2014 3.06 3.11 3.06 3.11 5,492
03/25/2014 3.11 3.11 3.06 3.06 4,319
03/24/2014 3.23 3.23 3.12 3.12 8,471
03/21/2014 3.25 3.25 3.18 3.18 30,497
03/20/2014 3.25 3.28 3.18 3.25 7,704
03/19/2014 3.29 3.33 3.21 3.21 4,178
03/18/2014 3.3 3.31 3.19 3.29 11,473
03/17/2014 3.37 3.42 3.28 3.31 13,162
03/14/2014 3.54 3.55 3.31 3.32 7,080
03/13/2014 3.5 3.524 3.5 3.5 8,136
03/12/2014 3.51 3.529 3.5 3.5 7,872
03/11/2014 3.51 3.64 3.51 3.51 3,968
03/10/2014 3.69 3.69 3.51 3.51 7,561
03/07/2014 3.64 3.7 3.64 3.66 4,815
03/06/2014 3.65 3.65 3.65 3.65 2,020
03/05/2014 3.6 3.6375 3.6 3.6375 574
03/04/2014 3.65 3.66 3.622 3.66 4,978
03/03/2014 3.61 3.69 3.61 3.63 1,750
02/28/2014 3.6 3.6255 3.57 3.6255 3,455
02/27/2014 3.6 3.64 3.6 3.61 1,320
02/26/2014 3.62 3.64 3.56 3.63 5,132
02/25/2014 3.64 3.7176 3.55 3.61 13,137
02/24/2014 3.63 3.74 3.63 3.7199 8,422
02/21/2014 3.6899 3.6899 3.65 3.6778 1,403
02/20/2014 3.61 3.7 3.61 3.6868 2,841
02/19/2014 3.78 3.78 3.59 3.7 12,766
02/18/2014 3.97 3.97 3.7 3.76 14,619
02/14/2014 4.3 4.38 3.82 3.82 38,870
02/13/2014 4.75 4.75 4.5 4.58 14,805
02/12/2014 4.565 4.76 4.565 4.74 8,081
02/11/2014 4.63 4.88 4.59 4.6 22,879
02/10/2014 4.87 4.87 4.5 4.59 28,985
02/07/2014 4.56 4.92 4.4 4.92 28,235
02/06/2014 4.56 4.59 4.3142 4.54 5,150
02/05/2014 4.39 4.59 4.2 4.59 28,937
02/04/2014 4.92 4.958 4.47 4.51 47,918
02/03/2014 4.44 5.57 4.44 4.93 251,134
01/31/2014 4.21 4.44 4.21 4.42 4,980
01/30/2014 4.2499 4.25 4.2499 4.25 606
01/29/2014 4.11 4.22 4.11 4.22 7,818
01/28/2014 3.94 4.11 3.92 4.1 10,564
01/27/2014 3.96 4 3.94 4 1,780
01/24/2014 4.02 4.1 3.96 4.043 3,200
01/23/2014 4.239 4.239 3.89 4.08 12,349
01/22/2014 4.2375 4.2499 4.16 4.16 2,945
01/21/2014 4.23 4.2301 4.1048 4.2301 13,237
01/17/2014 4.166 4.25 4.161 4.24 3,420
01/16/2014 4.1637 4.2399 4.1637 4.2399 300
01/15/2014 4.2019 4.229 4.19 4.2101 2,400
01/14/2014 4.21 4.353 4.21 4.2499 4,417
01/13/2014 4.23 4.36 4.16 4.16 5,230
01/10/2014 4.22 4.25 4.101 4.23 1,786
01/09/2014 4.0201 4.24 4.0201 4.24 1,547
01/08/2014 4.04 4.19 4.04 4.12 2,056
01/07/2014 4.2 4.2 4.07 4.14 5,978
01/06/2014 4.12 4.191 4.0318 4.191 19,690
01/03/2014 4.19 4.19 4.12 4.18 2,404
01/02/2014 4.19 4.19 4.1201 4.17 3,994
12/31/2013 4.16 4.2 4.11 4.15 12,341
12/30/2013 4.47 4.47 4.12 4.18 62,047
12/27/2013 4.5 4.53 4.45 4.53 18,195
12/26/2013 4.58 4.58 4.46 4.47 13,484
12/24/2013 4.5999 4.5999 4.55 4.5999 3,380
12/23/2013 4.61 4.63 4.511 4.62 1,764
12/20/2013 4.45 4.61 4.45 4.61 41,802
12/19/2013 4.48 4.5152 4.48 4.51 15,874
12/18/2013 4.5 4.62 4.38 4.52 6,676
12/17/2013 4.54 4.58 4.41 4.56 6,067
12/16/2013 4.518 4.59 4.371 4.57 26,302
12/13/2013 4.52 4.63 4.5 4.51 17,841
12/12/2013 4.59 4.67 4.511 4.6 4,203
12/11/2013 4.55 4.67 4.501 4.501 13,639
12/10/2013 4.59 4.6899 4.55 4.68 6,531
12/09/2013 4.55 4.69 4.5 4.59 16,212
12/06/2013 4.559 4.65 4.55 4.55 12,780
12/05/2013 4.6 4.6899 4.55 4.56 4,950
12/04/2013 4.71 4.799 4.49 4.57 54,964
12/03/2013 4.85 4.85 4.49 4.74 17,013
12/02/2013 4.09 4.84 4.09 4.84 74,059
11/29/2013 4.01 4.09 4.01 4.04 6,058
11/27/2013 3.96 4.06 3.96 4.04 7,788
11/26/2013 3.97 4.001 3.96 3.9874 9,170
11/25/2013 3.99 4.15 3.86 3.98 37,472
11/22/2013 3.96 4.05 3.83 3.98 5,950
11/21/2013 3.75 3.99 3.75 3.95 10,257
11/20/2013 4.13 4.13 3.71 3.7701 19,858
11/19/2013 3.56 4.1475 3.5599 3.99 72,424
11/18/2013 3.33 3.58 3.31 3.56 26,349
11/15/2013 3.1799 3.4099 3.17 3.3869 29,969
11/14/2013 3.04 3.169 3 3.13 43,848
11/13/2013 3.18 3.2399 3.1 3.1 10,958
11/12/2013 3.1534 3.2 3.1501 3.17 10,457
11/11/2013 3.06 3.2 3.06 3.12 6,171
11/08/2013 3.1899 3.1899 3.04 3.05 11,846
11/07/2013 2.96 2.98 2.96 2.96 3,980
11/06/2013 3.01 3.2 3 3.09 36,716
11/05/2013 2.95 2.99 2.95 2.98 3,604
11/04/2013 2.98 2.9999 2.95 2.99 6,915
11/01/2013 2.8 3.04 2.8 2.92 1,800
10/31/2013 2.88 2.89 2.74 2.81 29,780
10/30/2013 2.9 2.9101 2.89 2.89 9,500
10/29/2013 2.96 3 2.89 2.89 18,556
10/28/2013 2.95 2.95 2.93 2.93 3,200
10/25/2013 2.91 3.1 2.91 3.02 29,138
10/24/2013 2.902 2.92 2.8901 2.92 1,200
10/23/2013 2.92 2.949 2.89 2.89 7,034
10/22/2013 2.93 2.96 2.89 2.93 4,813
10/21/2013 2.95 2.9699 2.949 2.949 7,000
10/18/2013 2.91 2.91 2.851 2.89 15,554
10/17/2013 2.9 2.9595 2.81 2.9595 29,501
10/16/2013 2.93 2.97 2.8834 2.89 11,051
10/15/2013 2.91 2.91 2.88 2.88 700
10/14/2013 2.92 2.94 2.8742 2.9 4,250
10/11/2013 2.97 3 2.91 2.93 3,407
10/10/2013 3.05 3.05 2.95 3 8,490
10/09/2013 2.98 3.05 2.98 3.01 4,352
10/08/2013 3.01 3.0499 2.98 3.04 15,160
10/07/2013 3.01 3.05 3.01 3.04 1,000
10/04/2013 3.05 3.09 3 3.09 7,552
10/03/2013 2.95 3.2535 2.95 3.079 5,270
10/02/2013 2.95 3.07 2.95 2.99 9,900
10/01/2013 3.0701 3.1499 2.95 2.96 18,414
09/30/2013 3.02 3.3 3.01 3.16 32,032
09/27/2013 3.05 3.3 3.04 3.16 33,165
09/26/2013 3.034 3.12 3.02 3.04 11,980
09/25/2013 3.15 3.1501 3.05 3.101 26,450
09/24/2013 3.23 3.23 3.15 3.18 10,128
09/23/2013 3.25 3.3166 3.15 3.245 18,009
09/20/2013 3.3 3.37 3.24 3.24 15,657
09/19/2013 3.26 3.39 3.23 3.28 22,659
09/18/2013 3.31 3.32 3.25 3.25 4,500
09/17/2013 3.17 3.35 3.15 3.26 17,504
09/16/2013 3.22 3.32 3.12 3.17 12,240
09/13/2013 3.3 3.3 3.171 3.2 9,855
09/12/2013 3.2 3.29 3.17 3.29 6,350
09/11/2013 3.33 3.39 3.18 3.2 30,160
09/10/2013 3.33 3.36 3.19 3.32 67,726
09/09/2013 3.21 3.2632 3.2 3.25 8,816
09/06/2013 3.27 3.3 3.2 3.2 7,435
09/05/2013 3.44 3.44 3.16 3.27 31,214
09/04/2013 3.51 3.515 3.35 3.435 5,410
09/03/2013 3.43 3.6 3.4 3.54 8,626
08/30/2013 3.45 3.48 3.41 3.424 3,180
08/29/2013 3.39 3.479 3.35 3.44 5,000
08/28/2013 3.35 3.46 3.35 3.38 10,972
08/27/2013 3.45 3.56 3.35 3.46 18,945
08/26/2013 3.32 3.51 3.3 3.45 27,633
08/23/2013 3.37 3.5 3.14 3.33 27,660
08/22/2013 3.3 3.5 3.3 3.38 9,270
08/21/2013 3.44 3.499 3.13 3.27 30,904
08/20/2013 3.3 3.72 3.3 3.41 43,047
08/19/2013 3.55 3.6399 3.27 3.27 68,031
08/16/2013 3.71 3.75 3.53 3.67 52,470
08/15/2013 3.8599 3.8599 3.6001 3.71 11,881
08/14/2013 3.73 3.73 3.51 3.66 61,510
08/13/2013 4.2 4.2399 3.69 3.79 76,397
08/12/2013 4.14 4.2196 3.81 4.19 77,841
08/09/2013 3.73 4.32 3.68 4.13 171,983
08/08/2013 4.48 4.589 3.8 3.8 168,490
08/07/2013 5.65 5.6699 4.3 4.54 464,993
08/06/2013 4 7.94 4 5.5699 3,202,486
08/05/2013 2.52 3.2999 2.45 2.9 76,659
08/02/2013 2.39 2.57 2.39 2.5001 9,188
08/01/2013 2.34 2.3999 2.34 2.3999 2,960
07/31/2013 2.34 2.39 2.34 2.39 420
07/30/2013 2.36 2.36 2.36 2.36 100
07/29/2013 2.34 2.3401 2.34 2.3401 300
07/26/2013 2.36 2.361 2.33 2.3402 12,906
07/25/2013 2.43 2.43 2.38 2.3801 6,073
07/24/2013 2.42 2.4201 2.42 2.4201 400
07/23/2013 2.41 2.42 2.4012 2.417 7,766
07/22/2013 2.411 2.46 2.411 2.46 500
07/19/2013 2.42 2.42 2.42 2.42 00
07/18/2013 2.41 2.5 2.41 2.42 4,660
07/17/2013 2.41 2.4296 2.41 2.4296 3,453
07/16/2013 2.521 2.521 2.4 2.42 5,895
07/15/2013 2.534 2.538 2.53 2.538 840
07/12/2013 2.5501 2.5501 2.5501 2.5501 00
07/11/2013 2.55 2.5501 2.5 2.5501 1,450
07/10/2013 2.55 2.5625 2.55 2.5625 2,300
07/09/2013 2.51 2.55 2.51 2.55 925
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.

Research Brokers before you trade

Want to trade FX?