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 (%)
Jul 31, 2020
4.430
4.550
4.301
4.399
34,560
-0.11(-2.47%)
Jul 30, 2020
4.450
4.556
4.311
4.511
70,269
+0.11(+2.51%)
Jul 29, 2020
4.300
4.750
4.250
4.400
176,461
+0.10(+2.33%)
Jul 28, 2020
4.500
4.500
4.300
4.300
64,879
-0.22(-4.78%)
Jul 27, 2020
4.668
4.742
4.413
4.516
49,996
-0.17(-3.73%)
Jul 24, 2020
4.546
4.875
4.500
4.691
104,200
+0.04(+0.88%)
Jul 23, 2020
5.350
5.350
4.600
4.650
211,498
-0.60(-11.43%)
Jul 22, 2020
4.700
5.350
4.600
5.250
450,638
+0.58(+12.42%)
Jul 21, 2020
4.500
4.750
4.351
4.670
260,281
+0.12(+2.65%)
Jul 20, 2020
4.495
4.610
4.305
4.550
200,653
+0.04(+0.82%)
Jul 17, 2020
4.750
4.760
4.401
4.513
139,500
-0.12(-2.64%)
Jul 16, 2020
4.301
4.888
4.251
4.635
546,491
+0.24(+5.35%)
Jul 15, 2020
4.077
4.400
4.003
4.399
208,360
+0.25(+6.01%)
Jul 14, 2020
4.300
4.350
3.950
4.150
210,439
-0.09(-2.24%)
Jul 13, 2020
4.299
4.649
4.038
4.245
318,081
-0.05(-1.28%)
Jul 10, 2020
4.136
4.349
4.136
4.300
122,500
+0.20(+4.88%)
Jul 09, 2020
4.150
4.250
4.050
4.100
107,490
-0.06(-1.36%)
Jul 08, 2020
4.303
4.450
3.902
4.157
576,827
-0.48(-10.36%)
Jul 07, 2020
4.950
4.950
4.550
4.637
192,142
-0.31(-6.31%)
Jul 06, 2020
4.675
4.950
4.551
4.949
217,112
+0.40(+8.79%)
Jul 02, 2020
4.537
4.665
4.350
4.550
188,660
+0.01(+0.26%)
Jul 01, 2020
4.350
4.699
4.200
4.537
263,728
+0.14(+3.12%)
Jun 30, 2020
4.300
4.670
4.156
4.400
241,930
+0.05(+1.16%)
Jun 29, 2020
4.248
4.599
4.075
4.349
263,000
+0.21(+5.10%)
Jun 26, 2020
4.476
4.548
4.056
4.138
440,160
-0.31(-7.00%)
Jun 25, 2020
4.750
4.750
4.400
4.450
185,193
-0.35(-7.29%)
Jun 24, 2020
4.540
4.974
4.351
4.800
436,689
+0.30(+6.65%)
Jun 23, 2020
4.550
4.899
4.250
4.500
480,600
-0.24(-5.12%)
Jun 22, 2020
5.450
5.450
4.599
4.744
481,276
-1.01(-17.50%)
Jun 19, 2020
5.950
6.400
4.801
5.750
1,886,160
+0.40(+7.48%)
Jun 18, 2020
4.000
5.750
4.000
5.350
3,287,895
+1.37(+34.29%)
Jun 17, 2020
4.051
4.069
3.905
3.984
72,420
+0.01(+0.23%)
Jun 16, 2020
4.103
4.149
3.852
3.975
105,526
-0.12(-3.04%)
Jun 15, 2020
4.000
4.150
3.901
4.099
88,371
+0.19(+4.99%)
Jun 12, 2020
4.300
4.348
3.850
3.905
210,240
-0.19(-4.55%)
Jun 11, 2020
4.401
4.500
4.000
4.090
313,183
-0.84(-16.95%)
Jun 10, 2020
4.350
5.200
3.800
4.926
702,899
+0.76(+18.30%)
Jun 09, 2020
3.850
4.399
3.800
4.163
485,233
+0.36(+9.51%)
Jun 08, 2020
3.449
4.250
3.446
3.802
527,929
+0.22(+6.19%)
Jun 05, 2020
3.600
3.691
3.430
3.580
122,800
-0.11(-3.03%)
Jun 04, 2020
3.402
4.300
3.402
3.692
636,192
+0.25(+7.12%)
Jun 03, 2020
3.470
3.470
3.417
3.447
40,282
-0.02(-0.58%)
Jun 02, 2020
3.374
3.600
3.325
3.467
107,157
+0.09(+2.59%)
Jun 01, 2020
3.348
3.393
3.250
3.380
29,051
+0.06(+1.67%)
May 29, 2020
3.479
3.499
3.300
3.324
48,200
-0.13(-3.65%)
May 28, 2020
3.376
3.489
3.376
3.450
52,931
+0.01(+0.16%)
May 27, 2020
3.446
3.446
3.300
3.445
70,244
+0.02(+0.64%)
May 26, 2020
3.400
3.449
3.325
3.422
59,533
+0.04(+1.23%)
May 22, 2020
3.440
3.449
3.325
3.381
50,140
-0.03(-0.78%)
May 21, 2020
3.411
3.499
3.300
3.408
39,450
-0.03(-0.92%)
May 20, 2020
3.500
3.548
3.326
3.439
94,014
-0.01(-0.32%)
May 19, 2020
3.392
3.700
3.265
3.450
206,665
+0.08(+2.22%)
May 18, 2020
3.349
3.450
3.158
3.375
113,423
+0.12(+3.72%)
May 15, 2020
3.250
3.441
3.200
3.254
95,740
-0.15(-4.32%)
May 14, 2020
3.500
3.545
3.252
3.401
212,583
-0.25(-6.82%)
May 13, 2020
3.800
4.000
3.550
3.650
253,271
-0.22(-5.75%)
May 12, 2020
3.858
3.894
3.751
3.873
55,370
+0.02(+0.58%)
May 11, 2020
3.750
3.899
3.700
3.850
91,383
+0.14(+3.76%)
May 08, 2020
3.695
3.800
3.627
3.711
65,100
+0.01(+0.32%)
May 07, 2020
3.899
3.899
3.606
3.699
130,072
-0.20(-5.04%)
May 06, 2020
3.928
4.049
3.803
3.895
152,156
-0.06(-1.52%)
May 05, 2020
3.974
3.999
3.865
3.955
56,872
-0.09(-2.35%)
May 04, 2020
3.950
4.100
3.800
4.050
108,980
+0.01(+0.15%)
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
.