Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynasil Corp. of America (NQ: DYSL )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.500 2.650 2.500 2.650 1,120 +0.15(+6.00%)
Oct 28, 2011 2.600 2.610 2.500 2.500 6,800 -0.10(-3.84%)
Oct 27, 2011 2.510 2.600 2.500 2.600 6,601 +0.07(+2.76%)
Oct 26, 2011 2.530 2.530 2.510 2.530 489 +0.03(+1.20%)
Oct 25, 2011 2.452 2.510 2.452 2.500 1,100 +0.00(+0.00%)
Oct 24, 2011 2.490 2.500 2.490 2.500 1,900 -0.05(-1.96%)
Oct 21, 2011 2.550 2.550 2.450 2.550 3,700 -0.00(-0.00%)
Oct 20, 2011 2.570 2.570 2.450 2.550 667 +0.10(+4.09%)
Oct 18, 2011 2.430 2.450 2.450 2.450 3,000 -0.06(-2.39%)
Oct 17, 2011 2.550 2.550 2.510 2.510 1,900 -0.17(-6.34%)
Oct 14, 2011 2.500 2.680 2.500 2.680 1,185 +0.17(+6.77%)
Oct 13, 2011 2.500 2.670 2.500 2.510 6,928 +0.01(+0.40%)
Oct 12, 2011 2.440 2.500 2.440 2.500 2,200 +0.10(+4.16%)
Oct 11, 2011 2.200 2.420 2.200 2.400 5,867 +0.13(+5.73%)
Oct 10, 2011 2.230 2.270 2.230 2.270 200 -0.15(-6.20%)
Oct 07, 2011 2.260 2.475 2.260 2.420 700 -0.02(-0.82%)
Oct 06, 2011 2.500 2.500 2.440 2.440 2,106 -0.08(-3.17%)
Oct 05, 2011 2.240 2.520 2.240 2.520 3,200 +0.19(+8.15%)
Oct 04, 2011 2.500 2.500 2.330 2.330 4,070 -0.17(-6.80%)
Oct 03, 2011 2.510 2.644 2.500 2.500 11,730 -0.15(-5.66%)
Sep 30, 2011 2.650 2.650 2.650 2.650 500 +0.14(+5.58%)
Sep 29, 2011 2.510 2.510 2.510 2.510 100 -0.10(-3.83%)
Sep 28, 2011 2.650 2.650 2.610 2.610 2,500 -0.14(-5.09%)
Sep 27, 2011 2.720 2.750 2.720 2.750 2,000 +0.15(+5.77%)
Sep 26, 2011 2.650 2.770 2.600 2.600 15,781 -0.04(-1.52%)
Sep 23, 2011 2.650 2.710 2.640 2.640 3,025 -0.14(-5.03%)
Sep 22, 2011 2.710 2.870 2.630 2.780 20,913 -0.09(-3.14%)
Sep 21, 2011 2.690 2.900 2.680 2.870 2,500 +0.09(+3.24%)
Sep 20, 2011 2.970 2.970 2.680 2.780 4,650 +0.08(+2.96%)
Sep 19, 2011 2.700 2.854 2.680 2.700 2,515 +0.00(+0.00%)
Sep 16, 2011 2.890 2.890 2.700 2.700 3,787 -0.18(-6.25%)
Sep 15, 2011 2.720 2.900 2.700 2.880 5,934 -0.04(-1.37%)
Sep 14, 2011 2.920 2.920 2.920 2.920 233 +0.02(+0.69%)
Sep 13, 2011 2.800 2.900 2.800 2.900 1,500 +0.09(+3.20%)
Sep 12, 2011 2.900 2.910 2.810 2.810 2,257 +0.01(+0.36%)
Sep 09, 2011 2.760 2.800 2.750 2.800 4,912 -0.02(-0.74%)
Sep 08, 2011 2.740 2.900 2.740 2.821 1,520 -0.04(-1.31%)
Sep 07, 2011 2.766 2.858 2.766 2.858 400 -0.03(-1.07%)
Sep 06, 2011 2.818 2.893 2.780 2.889 900 +0.02(+0.62%)
Sep 02, 2011 2.850 2.907 2.850 2.872 2,550 +0.02(+0.76%)
Sep 01, 2011 2.920 2.920 2.840 2.850 14,121 -0.05(-1.69%)
Aug 31, 2011 2.920 2.920 2.780 2.899 600 -0.02(-0.72%)
Aug 30, 2011 2.860 2.920 2.770 2.920 5,353 +0.02(+0.69%)
Aug 29, 2011 2.920 2.920 2.780 2.900 2,856 -0.02(-0.68%)
Aug 26, 2011 2.920 2.920 2.910 2.920 600 +0.05(+1.60%)
Aug 25, 2011 2.905 2.905 2.700 2.874 1,405 +0.03(+1.20%)
Aug 23, 2011 2.880 2.840 2.840 2.840 11,700 -0.05(-1.73%)
Aug 22, 2011 2.900 2.970 2.880 2.890 4,094 +0.00(+0.00%)
Aug 19, 2011 2.830 2.950 2.830 2.890 3,030 +0.19(+7.04%)
Aug 18, 2011 2.970 2.970 2.700 2.700 4,028 -0.28(-9.40%)
Aug 17, 2011 3.000 3.000 2.850 2.980 5,500 -0.02(-0.67%)
Aug 16, 2011 2.700 3.000 2.700 3.000 20,565 +0.39(+14.94%)
Aug 15, 2011 2.510 2.730 2.510 2.610 2,933 -0.02(-0.76%)
Aug 12, 2011 2.750 2.750 2.630 2.630 3,990 -0.04(-1.42%)
Aug 11, 2011 2.580 2.730 2.500 2.668 2,246 +0.08(+3.01%)
Aug 10, 2011 2.530 2.590 2.500 2.590 10,845 +0.06(+2.37%)
Aug 09, 2011 2.600 2.800 2.510 2.530 21,575 -0.22(-8.00%)
Aug 08, 2011 2.760 2.770 2.750 2.750 35,550 -0.05(-1.79%)
Aug 05, 2011 2.680 2.819 2.680 2.800 17,546 +0.06(+2.19%)
Aug 04, 2011 2.910 2.910 2.706 2.740 3,200 -0.17(-5.85%)
Aug 03, 2011 2.910 2.910 2.910 2.910 200 -0.14(-4.65%)
Aug 02, 2011 3.060 3.120 2.990 3.052 2,257 +0.04(+1.40%)
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.