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 (%)
Sep 30, 2020
3.500
3.599
3.450
3.512
10,303
+0.07(+2.00%)
Sep 29, 2020
3.450
3.655
3.300
3.443
52,053
+0.04(+1.28%)
Sep 28, 2020
3.443
3.443
3.301
3.400
12,016
+0.06(+1.87%)
Sep 25, 2020
3.270
3.345
3.240
3.337
20,680
+0.07(+2.05%)
Sep 24, 2020
3.344
3.344
3.160
3.270
55,573
-0.23(-6.57%)
Sep 23, 2020
3.675
3.695
3.450
3.500
48,028
-0.15(-4.06%)
Sep 22, 2020
3.640
3.652
3.540
3.648
9,418
+0.01(+0.21%)
Sep 21, 2020
3.555
3.774
3.555
3.640
13,690
+0.04(+1.07%)
Sep 18, 2020
3.625
3.728
3.555
3.602
12,980
-0.02(-0.61%)
Sep 17, 2020
3.635
3.647
3.555
3.624
10,459
-0.05(-1.33%)
Sep 16, 2020
3.648
3.800
3.562
3.673
41,372
+0.02(+0.63%)
Sep 15, 2020
3.450
3.750
3.450
3.650
17,465
+0.15(+4.33%)
Sep 14, 2020
3.485
3.548
3.350
3.498
7,957
+0.01(+0.24%)
Sep 11, 2020
3.600
3.600
3.402
3.490
28,500
-0.11(-3.06%)
Sep 10, 2020
3.346
3.745
3.345
3.600
151,817
+0.21(+6.19%)
Sep 09, 2020
3.424
3.424
3.300
3.390
16,007
+0.04(+1.27%)
Sep 08, 2020
3.369
3.376
3.250
3.348
12,890
+0.10(+3.08%)
Sep 04, 2020
3.400
3.445
3.160
3.248
68,300
-0.20(-5.68%)
Sep 03, 2020
3.450
3.489
3.302
3.443
26,154
+0.07(+2.03%)
Sep 02, 2020
3.350
3.400
3.252
3.374
33,950
+0.00(+0.06%)
Sep 01, 2020
3.550
3.550
3.322
3.373
57,400
-0.13(-3.64%)
Aug 31, 2020
3.650
3.650
3.450
3.500
22,805
-0.01(-0.17%)
Aug 28, 2020
3.539
3.599
3.463
3.506
39,040
+0.02(+0.54%)
Aug 27, 2020
3.657
3.748
3.301
3.487
61,971
-0.17(-4.54%)
Aug 26, 2020
3.772
3.898
3.650
3.653
42,183
-0.13(-3.36%)
Aug 25, 2020
3.751
3.800
3.708
3.780
22,538
-0.01(-0.36%)
Aug 24, 2020
3.834
3.899
3.700
3.793
35,269
-0.04(-0.95%)
Aug 21, 2020
4.013
4.149
3.653
3.830
74,740
-0.22(-5.42%)
Aug 20, 2020
4.075
4.162
4.007
4.050
28,954
-0.10(-2.52%)
Aug 19, 2020
4.175
4.300
4.101
4.154
55,804
+0.02(+0.41%)
Aug 18, 2020
4.035
4.350
4.000
4.137
122,610
+0.09(+2.20%)
Aug 17, 2020
4.025
4.131
4.000
4.048
23,217
+0.07(+1.82%)
Aug 14, 2020
4.175
4.370
3.960
3.975
71,960
-0.18(-4.23%)
Aug 13, 2020
4.324
4.399
4.104
4.151
111,403
-0.20(-4.57%)
Aug 12, 2020
4.500
4.550
4.350
4.350
58,596
-0.15(-3.32%)
Aug 11, 2020
4.695
4.699
4.450
4.500
52,634
-0.20(-4.26%)
Aug 10, 2020
4.572
4.848
4.516
4.699
142,239
+0.15(+3.31%)
Aug 07, 2020
4.545
4.595
4.515
4.549
31,260
-0.05(-1.10%)
Aug 06, 2020
4.574
4.648
4.516
4.599
27,029
-0.03(-0.54%)
Aug 05, 2020
4.491
4.700
4.490
4.625
63,044
+0.14(+3.11%)
Aug 04, 2020
4.450
4.537
4.401
4.485
46,129
+0.01(+0.22%)
Aug 03, 2020
4.316
4.490
4.261
4.475
53,808
+0.08(+1.73%)
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%)
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
.