Quantcast
DYNT

Dynatronics Corporation Common Stock Historical Stock Prices

$2.73
*  
0.02
0.73%
Get DYNT Alerts
*Delayed - data as of Jan. 17, 2019 14:44 ET  -  Find a broker to begin trading DYNT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    DYNT Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
14:44 2.73 2.73 2.73 2.73 254
01/16/2019 2.757 2.76 2.75 2.75 379
01/15/2019 2.741 2.75 2.74 2.745 1,768
01/14/2019 2.7305 2.7305 2.71 2.71 625
01/11/2019 2.6834 2.6834 2.67 2.67 2,897
01/10/2019 2.6004 2.6004 2.6004 2.6004 1,515
01/09/2019 2.6837 2.76 2.6331 2.76 2,697
01/08/2019 2.6401 2.6401 2.6401 2.6401 230
01/07/2019 2.7 2.7 2.56 2.6899 675
01/04/2019 2.75 2.76 2.68 2.7 3,011
01/03/2019 2.72 2.83 2.51 2.64 3,593
01/02/2019 2.84 2.84 2.7336 2.7336 3,068
12/31/2018 2.84 2.84 2.72 2.73 5,359
12/28/2018 2.85 2.85 2.785 2.785 2,790
12/27/2018 2.5799 2.8799 2.5 2.86 37,491
12/26/2018 2.5101 2.79 2.5101 2.72 1,026
12/24/2018 2.7499 2.7499 2.7499 2.7499 527
12/21/2018 2.51 2.79 2.51 2.51 4,758
12/20/2018 2.65 2.78 2.65 2.65 746
12/19/2018 2.6566 2.85 2.6566 2.85 996
12/18/2018 2.75 2.75 2.75 2.75 219
12/17/2018 2.52 2.52 2.5105 2.5105 995
12/14/2018 2.6089 2.6089 2.6 2.6002 2,554
12/13/2018 2.59 2.6 2.52 2.6 35,350
12/12/2018 2.62 2.62 2.62 2.62 1,219
12/11/2018 2.654 2.712 2.6 2.62 2,149
12/10/2018 2.573 2.62 2.56 2.62 3,286
12/07/2018 2.55 2.55 2.55 2.55 00
12/06/2018 2.55 2.55 2.55 2.55 334
12/04/2018 2.76 2.77 2.5929 2.5929 1,690
12/03/2018 2.7 2.7 2.5208 2.57 3,541
11/30/2018 2.7 2.76 2.6 2.6 8,743
11/29/2018 2.613 2.7 2.613 2.65 2,913
11/28/2018 2.63 2.69 2.6 2.6 3,782
11/27/2018 2.43 2.56 2.43 2.5 6,831
11/26/2018 2.55 2.6644 2.37 2.65 11,177
11/23/2018 2.61 2.7769 2.61 2.62 563
11/21/2018 2.56 2.56 2.56 2.56 168
11/20/2018 2.827 2.827 2.827 2.827 00
11/19/2018 2.55 2.84 2.55 2.827 2,910
11/16/2018 2.65 2.6501 2.55 2.55 1,601
11/15/2018 2.66 2.729 2.66 2.71 2,290
11/14/2018 2.8 2.91 2.8 2.91 732
11/13/2018 2.96 2.96 2.55 2.9 11,368
11/12/2018 2.8238 2.8238 2.8238 2.8238 00
11/09/2018 2.8238 2.8238 2.8238 2.8238 152
11/08/2018 2.7448 2.7448 2.7448 2.7448 573
11/07/2018 2.613 2.6231 2.613 2.62 1,863
11/06/2018 2.7 2.7 2.7 2.7 231
11/05/2018 2.57 2.86 2.57 2.86 650
11/02/2018 2.71 2.71 2.71 2.71 198
11/01/2018 2.65 2.65 2.59 2.59 2,736
10/31/2018 2.65 2.65 2.55 2.61 12,060
10/30/2018 2.8872 2.8872 2.5728 2.5728 817
10/29/2018 2.7304 2.7304 2.7304 2.7304 316
10/26/2018 2.9131 2.9131 2.67 2.67 440
10/25/2018 2.92 2.92 2.92 2.92 340
10/24/2018 2.69 2.83 2.65 2.7163 8,341
10/23/2018 2.7 2.7045 2.65 2.66 4,158
10/22/2018 2.7014 2.7014 2.7014 2.7014 977
10/19/2018 2.7761 2.93 2.7761 2.93 362
10/18/2018 2.8001 2.8001 2.78 2.8 3,347
10/17/2018 2.8 2.8 2.76 2.8 4,125
10/16/2018 2.71 2.99 2.71 2.99 8,831
*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?

Smart Portfolio