DYSL

Historical Stock Prices

$1.04
*  
0.02
1.96%
Get DYSL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DYSL now
Exchange:NASDAQ
Industry: Capital Goods
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-JUN-2016 TO 23-SEP-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.
09/23/2016 1.05 1.07 1.03 1.07 7,999
09/22/2016 1.04 1.1 1.02 1.02 12,128
09/21/2016 1.01 1.0999 1.01 1.06 11,064
09/20/2016 1.04 1.046 1 1.01 51,596
09/19/2016 1.05 1.0554 1 1.03 35,642
09/16/2016 1.05 1.05 1.02 1.05 7,450
09/15/2016 1.021 1.05 1.02 1.05 5,353
09/14/2016 1.04 1.05 1.04 1.04 2,685
09/13/2016 1.09 1.09 1.03 1.03 22,553
09/12/2016 1.1 1.1 1.05 1.08 23,522
09/09/2016 1.09 1.09 1.0601 1.08 6,494
09/08/2016 1.07 1.1 1.07 1.09 8,046
09/07/2016 1.11 1.15 1.08 1.08 35,572
09/06/2016 1.1 1.11 1.06 1.08 17,960
09/02/2016 1.08 1.1 1.08 1.09 1,165
09/01/2016 1.14 1.14 1.06 1.11 54,519
08/31/2016 1.09 1.14 1.07 1.14 60,204
08/30/2016 1.11 1.1513 1.06 1.08 13,768
08/29/2016 1.18 1.1864 1.1 1.14 5,491
08/26/2016 1.07 1.2 1.07 1.16 108,327
08/25/2016 1.07 1.1199 1.05 1.08 33,504
08/24/2016 1.08 1.15 1.04 1.04 99,118
08/23/2016 1.05 1.08 1 1.04 58,207
08/22/2016 1.07 1.35 0.91 1.08 116,961
08/19/2016 1.13 1.1551 1.1 1.1 51,071
08/18/2016 1.12 1.22 1.11 1.14 29,504
08/17/2016 1.15 1.1975 1.06 1.15 58,674
08/16/2016 1.16 1.25 1.11 1.19 35,845
08/15/2016 1.25 1.32 1.128 1.2 232,517
08/12/2016 1.22 1.28 1.1404 1.26 76,627
08/11/2016 1.37 1.4 1.17 1.25 228,564
08/10/2016 1.4 1.4 1.29 1.31 8,806
08/09/2016 1.35 1.42 1.3 1.35 62,492
08/08/2016 1.19 1.44 1.19 1.38 148,154
08/05/2016 1.4 1.4 1.18 1.26 74,960
08/04/2016 1.36 1.39 1.33 1.33 2,099
08/03/2016 1.36 1.382 1.34 1.3784 5,710
08/02/2016 1.358 1.44 1.35 1.44 17,101
08/01/2016 1.35 1.44 1.35 1.44 640
07/29/2016 1.42 1.42 1.42 1.42 224
07/28/2016 1.35 1.42 1.35 1.42 19,928
07/27/2016 1.34 1.34 1.34 1.34 782
07/26/2016 1.401 1.401 1.3388 1.3388 6,558
07/25/2016 1.35 1.39 1.35 1.38 16,400
07/22/2016 1.31 1.36 1.3 1.311 15,900
07/21/2016 1.42 1.42 1.31 1.3301 9,242
07/20/2016 1.39 1.39 1.37 1.37 260
07/19/2016 1.29 1.4 1.2811 1.4 1,722
07/18/2016 1.36 1.36 1.3599 1.3599 7,703
07/15/2016 1.35 1.41 1.3 1.35 153,479
07/14/2016 1.34 1.35 1.325 1.35 6,839
07/13/2016 1.35 1.35 1.3201 1.34 5,094
07/12/2016 1.35 1.52 1.31 1.4 39,754
07/11/2016 1.45 1.45 1.33 1.3801 34,952
07/08/2016 1.42 1.4667 1.42 1.45 1,885
07/07/2016 1.4254 1.4254 1.3911 1.41 3,273
07/06/2016 1.5499 1.5599 1.44 1.44 2,400
07/05/2016 1.42 1.42 1.41 1.41 4,361
07/01/2016 1.387 1.448 1.35 1.42 15,908
06/30/2016 1.3001 1.4 1.3001 1.32 5,862
06/29/2016 1.3 1.37 1.3 1.319 6,557
06/28/2016 1.4 1.4 1.4 1.4 322
06/27/2016 1.36 1.43 1.316 1.34 13,304
06/24/2016 1.3701 1.45 1.3701 1.433 2,461
06/23/2016 1.39 1.4 1.37 1.37 2,221
*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?