Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dynatronics Cp
(NQ:
DYNT
)
0.3880
UNCHANGED
Streaming Delayed Price
Updated: 3:34 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
4.045
4.250
3.880
4.150
187,387
+0.12(+2.86%)
Apr 29, 2020
3.850
4.150
3.806
4.035
183,431
+0.20(+5.13%)
Apr 28, 2020
4.050
4.050
3.777
3.837
194,731
-0.23(-5.71%)
Apr 27, 2020
3.700
4.399
3.652
4.070
707,370
+0.37(+10.00%)
Apr 24, 2020
3.567
3.750
3.567
3.700
143,980
+0.05(+1.37%)
Apr 23, 2020
3.700
3.700
3.550
3.650
144,665
-0.06(-1.56%)
Apr 22, 2020
3.749
4.000
3.600
3.708
402,280
+0.11(+3.00%)
Apr 21, 2020
3.700
3.700
3.600
3.600
130,870
-0.19(-5.06%)
Apr 20, 2020
3.764
4.100
3.700
3.792
313,964
+0.15(+4.18%)
Apr 17, 2020
3.725
3.748
3.525
3.640
320,100
-0.10(-2.79%)
Apr 16, 2020
4.974
5.650
3.716
3.744
1,784,645
-0.01(-0.15%)
Apr 15, 2020
3.700
3.950
3.450
3.750
1,292,949
+0.10(+2.74%)
Apr 14, 2020
3.800
3.950
3.600
3.650
194,743
-0.10(-2.67%)
Apr 13, 2020
3.800
3.850
3.600
3.750
102,386
-0.05(-1.21%)
Apr 09, 2020
3.985
3.985
3.600
3.796
65,640
-0.14(-3.59%)
Apr 08, 2020
3.795
4.085
3.652
3.938
62,721
+0.09(+2.27%)
Apr 07, 2020
4.100
4.150
3.550
3.850
156,619
-0.29(-6.93%)
Apr 06, 2020
4.306
4.450
4.100
4.136
61,780
-0.08(-1.98%)
Apr 03, 2020
4.700
4.700
4.053
4.220
133,740
-0.43(-9.24%)
Apr 02, 2020
5.350
5.450
4.400
4.649
436,410
-1.70(-26.78%)
Apr 01, 2020
4.300
6.500
4.300
6.350
550,318
+2.03(+47.04%)
Mar 31, 2020
4.550
4.849
4.251
4.319
49,482
-0.43(-8.97%)
Mar 30, 2020
5.000
5.000
4.605
4.744
52,457
-0.16(-3.18%)
Mar 27, 2020
4.998
4.998
4.601
4.900
42,680
-0.15(-2.97%)
Mar 26, 2020
4.804
5.500
4.300
5.050
149,059
+0.20(+4.22%)
Mar 25, 2020
4.901
4.949
4.500
4.846
54,413
-0.20(-4.05%)
Mar 24, 2020
5.450
5.450
4.900
5.050
37,227
-0.55(-9.82%)
Mar 23, 2020
5.000
6.000
4.550
5.600
121,934
+0.50(+9.80%)
Mar 20, 2020
5.150
5.350
4.750
5.100
94,480
-0.05(-0.97%)
Mar 19, 2020
4.250
6.700
4.250
5.150
291,953
+0.05(+0.98%)
Mar 18, 2020
5.000
6.250
4.500
5.100
219,680
-0.15(-2.86%)
Mar 17, 2020
5.100
5.400
4.250
5.250
98,233
+0.50(+10.53%)
Mar 16, 2020
4.351
5.200
4.250
4.750
170,827
-0.80(-14.41%)
Mar 13, 2020
5.450
5.750
4.600
5.550
120,440
-0.70(-11.20%)
Mar 12, 2020
6.750
7.650
5.650
6.250
192,494
-0.85(-11.97%)
Mar 11, 2020
6.950
8.000
6.350
7.100
214,144
+0.30(+4.41%)
Mar 10, 2020
8.000
8.600
5.500
6.800
397,176
-1.90(-21.84%)
Mar 09, 2020
9.750
9.950
8.000
8.700
197,780
-2.95(-25.32%)
Mar 06, 2020
13.05
13.35
9.500
11.65
449,420
-0.65(-5.28%)
Mar 05, 2020
9.850
13.30
9.050
12.30
655,696
+2.20(+21.78%)
Mar 04, 2020
11.10
12.35
9.000
10.10
927,061
+1.25(+14.12%)
Mar 03, 2020
6.800
10.75
6.500
8.850
680,645
+0.15(+1.72%)
Mar 02, 2020
10.80
11.75
7.500
8.700
276,959
-0.90(-9.38%)
Feb 28, 2020
17.95
18.50
8.550
9.600
1,597,520
+3.55(+58.68%)
Feb 27, 2020
4.900
6.750
4.800
6.050
324,573
+1.27(+26.69%)
Feb 26, 2020
4.800
5.300
4.750
4.776
12,417
+0.01(+0.28%)
Feb 25, 2020
4.749
5.450
4.599
4.762
78,564
+0.01(+0.27%)
Feb 24, 2020
4.700
4.749
4.556
4.749
9,631
+0.00(+0.00%)
Feb 21, 2020
4.657
4.749
4.655
4.749
4,480
+0.01(+0.26%)
Feb 20, 2020
4.750
4.750
4.664
4.737
4,985
-0.01(-0.17%)
Feb 19, 2020
4.600
4.749
4.501
4.745
8,721
+0.14(+3.14%)
Feb 18, 2020
4.750
4.750
4.500
4.600
13,287
+0.11(+2.52%)
Feb 14, 2020
4.253
4.500
4.253
4.487
15,740
+0.23(+5.50%)
Feb 13, 2020
4.479
4.479
4.155
4.253
9,582
+0.10(+2.37%)
Feb 12, 2020
4.409
4.496
4.065
4.154
9,238
-0.34(-7.66%)
Feb 11, 2020
4.725
4.725
4.360
4.499
22,391
-0.10(-2.20%)
Feb 10, 2020
4.350
4.750
4.350
4.600
24,846
+0.29(+6.65%)
Feb 07, 2020
4.500
4.563
4.252
4.313
31,280
-0.19(-4.16%)
Feb 06, 2020
4.595
4.595
4.450
4.500
4,889
+0.05(+1.11%)
Feb 05, 2020
4.843
4.843
4.401
4.450
4,622
+0.07(+1.49%)
Feb 04, 2020
5.250
5.250
4.351
4.385
25,653
-0.56(-11.23%)
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
.