Skip to main content

Dynatronics Cp (NQ: DYNT )

0.3599 -0.0096 (-2.60%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.3665 0.3922 0.3599 0.3599 11,507 -0.01(-2.60%)
Jun 13, 2024 0.3771 0.3771 0.3402 0.3695 53,412 -0.00(-0.35%)
Jun 12, 2024 0.3600 0.3810 0.3503 0.3708 38,385 +0.01(+1.73%)
Jun 11, 2024 0.3800 0.3800 0.3466 0.3645 41,071 -0.02(-6.06%)
Jun 10, 2024 0.3900 0.3880 0.3500 0.3880 114,550 +0.00(+0.00%)
Jun 07, 2024 0.4080 0.4098 0.3700 0.3880 81,711 -0.01(-3.24%)
Jun 06, 2024 0.3890 0.4238 0.3890 0.4010 51,378 -0.02(-5.40%)
Jun 05, 2024 0.4200 0.4276 0.4020 0.4239 36,707 +0.00(+0.93%)
Jun 04, 2024 0.4400 0.4433 0.4000 0.4200 28,963 -0.01(-2.30%)
Jun 03, 2024 0.4000 0.4726 0.3902 0.4299 142,001 +0.03(+8.84%)
May 31, 2024 0.3950 0.4140 0.3901 0.3950 25,395 +0.00(+1.23%)
May 30, 2024 0.3950 0.4096 0.3901 0.3902 26,351 -0.00(-0.46%)
May 29, 2024 0.4084 0.4148 0.3901 0.3920 58,741 -0.03(-6.44%)
May 28, 2024 0.4184 0.4190 0.3901 0.4190 10,244 +0.01(+2.20%)
May 24, 2024 0.4155 0.4198 0.3901 0.4100 8,083 +0.02(+5.13%)
May 23, 2024 0.4290 0.4296 0.3875 0.3900 45,559 -0.04(-8.43%)
May 22, 2024 0.4300 0.4300 0.4000 0.4259 31,627 -0.00(-0.91%)
May 21, 2024 0.4299 0.4299 0.4096 0.4298 30,861 +0.00(+0.92%)
May 20, 2024 0.4290 0.4300 0.4002 0.4259 37,958 +0.00(+0.92%)
May 17, 2024 0.4240 0.4500 0.4100 0.4220 14,886 -0.01(-3.41%)
May 16, 2024 0.4600 0.4713 0.4287 0.4369 228,285 -0.00(-0.02%)
May 15, 2024 0.4600 0.4600 0.4000 0.4370 62,751 +0.03(+7.90%)
May 14, 2024 0.4500 0.4660 0.4020 0.4050 62,582 -0.06(-13.09%)
May 13, 2024 0.4700 0.4810 0.4511 0.4660 9,286 -0.01(-1.38%)
May 10, 2024 0.4650 0.4763 0.4650 0.4725 2,699 -0.02(-3.57%)
May 09, 2024 0.4500 0.4900 0.4500 0.4900 17,696 +0.01(+2.32%)
May 08, 2024 0.4570 0.4968 0.4530 0.4789 14,869 +0.01(+1.20%)
May 07, 2024 0.4799 0.4799 0.4700 0.4732 9,594 +0.01(+2.07%)
May 06, 2024 0.4640 0.4990 0.4636 0.4636 19,233 +0.01(+2.86%)
May 03, 2024 0.4502 0.4800 0.4502 0.4507 56,626 -0.04(-7.96%)
May 02, 2024 0.5000 0.5000 0.4692 0.4897 55,636 -0.02(-3.03%)
May 01, 2024 0.5110 0.5110 0.4663 0.5050 22,598 -0.01(-1.17%)
Apr 30, 2024 0.5100 0.5300 0.4702 0.5110 75,557 -0.02(-3.80%)
Apr 29, 2024 0.5547 0.5547 0.5224 0.5312 28,051 -0.02(-4.27%)
Apr 26, 2024 0.5600 0.5659 0.5140 0.5549 66,735 -0.02(-3.56%)
Apr 25, 2024 0.5886 0.5999 0.5401 0.5754 73,033 -0.01(-2.44%)
Apr 24, 2024 0.5500 0.5990 0.5392 0.5898 86,037 +0.05(+9.38%)
Apr 23, 2024 0.5199 0.5548 0.4917 0.5392 93,089 +0.00(+0.22%)
Apr 22, 2024 0.5545 0.5598 0.5142 0.5380 119,279 +0.01(+1.13%)
Apr 19, 2024 0.5623 0.6000 0.4941 0.5320 214,514 -0.02(-4.37%)
Apr 18, 2024 0.5440 0.6450 0.4700 0.5563 789,466 -0.03(-4.91%)
Apr 17, 2024 0.4501 0.6300 0.4400 0.5850 1,404,487 +0.03(+6.36%)
Apr 16, 2024 0.6300 0.6367 0.4001 0.5500 21,823,272 +0.18(+48.49%)
Apr 15, 2024 0.3910 0.3910 0.3704 0.3704 3,697,368 -0.02(-5.27%)
Apr 12, 2024 0.4000 0.4000 0.3900 0.3910 15,304 -0.01(-2.25%)
Apr 11, 2024 0.4000 0.4000 0.3900 0.4000 2,994 +0.00(+0.03%)
Apr 10, 2024 0.4152 0.4152 0.3901 0.3999 20,400 +0.00(+1.09%)
Apr 09, 2024 0.4096 0.4099 0.3900 0.3956 38,242 -0.00(-0.48%)
Apr 08, 2024 0.4011 0.4099 0.3902 0.3975 34,849 -0.00(-1.05%)
Apr 05, 2024 0.4100 0.4199 0.4011 0.4017 77,959 -0.02(-4.22%)
Apr 04, 2024 0.4400 0.4400 0.4012 0.4194 14,225 -0.01(-2.49%)
Apr 03, 2024 0.4500 0.4500 0.4221 0.4301 40,777 -0.03(-5.76%)
Apr 02, 2024 0.4590 0.4590 0.4117 0.4564 71,802 +0.04(+8.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.