Dynatronics Historical Data - DYNT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Dynatronics Corp DYNT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.025 -3.42% 0.705 0.7399 0.7003 0.7302 0.73 15:59:52
more quote information »

DYNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7240.800.70030.733286818,125-0.019-2.62%
1 Month0.830.90970.650.75438444,500-0.125-15.06%
3 Months1.371.4480.650.872656127,426-0.665-48.54%
6 Months1.48461.880.650.984382416,115-0.7796-52.51%
1 Year2.552.87990.651.3612,215-1.85-72.35%
3 Years2.50383.750.652.2111,219-1.80-71.84%
5 Years3.764.440.652.419,201-3.06-81.25%

DYNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2019 0.73 0.00 0.0% 0.73 0.7686 0.73 10,482
Dec 03 2019 0.73 -0.0101 -1.36% 0.7686 0.7686 0.7226 42,598
Dec 02 2019 0.7401 -0.0055 -0.74% 0.7687 0.7687 0.7303 11,758
Nov 29 2019 0.7456 0.0236 3.27% 0.724 0.80 0.71 7,663
Nov 27 2019 0.722 0.0226 3.23% 0.7239 0.7239 0.6951 14,222
Nov 26 2019 0.6994 -0.0204 -2.83% 0.68 0.725 0.68 60,405
Nov 25 2019 0.7198 0.0098 1.38% 0.74 0.7698 0.65 60,656
Nov 22 2019 0.71 -0.0199 -2.73% 0.70 0.747 0.70 17,142
Nov 21 2019 0.7299 -0.0173 -2.32% 0.698 0.747 0.6852 625
Nov 20 2019 0.7472 0.047 6.71% 0.6719 0.7473 0.6719 39,484
Nov 19 2019 0.7002 -0.0497 -6.63% 0.715 0.7472 0.6501 40,317
Nov 18 2019 0.7499 0.00 0.0% 0.75 0.75 0.715 18,341
Nov 15 2019 0.7499 -0.0021 -0.28% 0.7575 0.7575 0.7199 135,579
Nov 14 2019 0.752 -0.0479 -5.99% 0.7998 0.8095 0.752 37,922
Nov 13 2019 0.7999 0.0398 5.24% 0.755 0.8091 0.7346 18,714
Nov 12 2019 0.7601 -0.0299 -3.78% 0.8295 0.9097 0.7601 154,685
Nov 11 2019 0.79 0.00 0.0% 0.77 0.8697 0.77 6,914
Nov 08 2019 0.79 -0.05495 -6.5% 0.801 0.879 0.79 104,856
Nov 07 2019 0.84495 -0.00495 -0.58% 0.83 0.8716 0.794019 63,129
Nov 06 2019 0.8499 -0.012 -1.39% 0.8333 0.85 0.8104 7,435
Nov 05 2019 0.8619 0.0219 2.61% 0.8696 0.8801 0.8144 25,388
See More Historical Prices »


Your Recent History
NASDAQ
DYNT
Dynatronic..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.