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 (%)
Jun 28, 2019 1.000 1.030 0.9857 1.000 50,000 +0.02(+2.04%)
Jun 27, 2019 0.9900 0.9951 0.9770 0.9800 71,384 +0.00(+0.00%)
Jun 26, 2019 1.020 1.020 0.9752 0.9800 176,249 +0.02(+2.07%)
Jun 25, 2019 0.9606 1.005 0.9500 0.9601 18,662 +0.00(+0.01%)
Jun 24, 2019 0.9900 1.000 0.9600 0.9600 21,689 +0.01(+1.05%)
Jun 21, 2019 0.9700 0.9800 0.9500 0.9500 26,200 +0.02(+2.15%)
Jun 20, 2019 0.9800 0.9900 0.9300 0.9300 61,341 -0.03(-3.15%)
Jun 19, 2019 0.9800 0.9900 0.9602 0.9602 60,190 -0.03(-3.01%)
Jun 18, 2019 0.9800 1.000 0.9800 0.9900 1,615 +0.00(+0.00%)
Jun 17, 2019 1.000 1.010 0.9900 0.9900 33,029 -0.02(-1.98%)
Jun 14, 2019 1.010 1.010 0.9902 1.010 41,200 +0.02(+2.02%)
Jun 13, 2019 1.000 1.015 0.9840 0.9900 8,449 -0.01(-0.69%)
Jun 12, 2019 1.040 1.040 0.9800 0.9969 51,607 -0.01(-1.30%)
Jun 11, 2019 1.020 1.020 1.000 1.010 17,634 +0.00(+0.00%)
Jun 10, 2019 1.020 1.040 1.000 1.010 73,519 +0.01(+1.00%)
Jun 07, 2019 1.035 1.035 1.000 1.000 38,400 -0.02(-1.96%)
Jun 06, 2019 1.010 1.060 1.010 1.020 37,080 +0.00(+0.00%)
Jun 05, 2019 1.020 1.030 1.010 1.020 66,492 +0.00(+0.00%)
Jun 04, 2019 1.050 1.050 1.020 1.020 67,922 -0.03(-2.86%)
Jun 03, 2019 1.040 1.051 1.040 1.050 52,883 +0.01(+0.96%)
May 31, 2019 1.040 1.050 1.020 1.040 44,000 -0.01(-0.95%)
May 30, 2019 1.050 1.058 1.040 1.050 100,205 -0.01(-0.82%)
May 29, 2019 1.040 1.070 1.040 1.059 65,807 +0.02(+1.80%)
May 28, 2019 1.050 1.090 1.040 1.040 165,318 -0.04(-3.70%)
May 24, 2019 1.090 1.110 1.050 1.080 154,100 -0.00(-0.01%)
May 23, 2019 1.070 1.110 1.050 1.080 97,509 +0.02(+1.42%)
May 22, 2019 1.050 1.070 1.050 1.065 38,640 +0.01(+1.43%)
May 21, 2019 1.060 1.080 1.050 1.050 28,707 -0.02(-1.87%)
May 20, 2019 1.070 1.070 1.050 1.070 43,084 +0.00(+0.00%)
May 17, 2019 1.060 1.080 1.050 1.070 97,200 +0.05(+4.90%)
May 16, 2019 1.020 1.050 1.010 1.020 36,043 +0.01(+0.99%)
May 15, 2019 1.020 1.020 1.010 1.010 52,685 -0.02(-1.93%)
May 14, 2019 1.020 1.045 1.020 1.030 84,942 -0.02(-1.46%)
May 13, 2019 1.036 1.070 1.020 1.045 41,007 +0.01(+0.49%)
May 10, 2019 1.050 1.050 1.040 1.040 24,900 -0.01(-0.64%)
May 09, 2019 1.040 1.050 1.040 1.047 15,564 +0.01(+0.65%)
May 08, 2019 1.050 1.060 1.030 1.040 60,882 +0.00(+0.00%)
May 07, 2019 1.020 1.070 1.020 1.040 24,104 +0.01(+0.97%)
May 06, 2019 1.000 1.050 1.000 1.030 79,868 +0.01(+0.96%)
May 03, 2019 1.040 1.050 1.010 1.020 181,600 -0.03(-2.84%)
May 02, 2019 1.050 1.085 1.015 1.050 273,946 -0.04(-3.67%)
May 01, 2019 1.080 1.090 1.080 1.090 1,509 +0.02(+1.50%)
Apr 30, 2019 1.075 1.083 1.074 1.074 3,368 +0.00(+0.36%)
Apr 29, 2019 1.080 1.100 1.070 1.070 2,069 -0.02(-1.83%)
Apr 26, 2019 1.100 1.100 1.090 1.090 400 -0.02(-1.80%)
Apr 25, 2019 1.090 1.110 1.070 1.110 2,713 +0.03(+2.78%)
Apr 24, 2019 1.110 1.120 1.080 1.080 11,950 -0.03(-2.70%)
Apr 23, 2019 1.150 1.150 1.080 1.110 33,836 -0.05(-4.31%)
Apr 22, 2019 1.120 1.170 1.090 1.160 38,226 +0.07(+6.41%)
Apr 18, 2019 1.100 1.120 1.070 1.090 12,200 -0.01(-0.90%)
Apr 17, 2019 1.100 1.150 1.100 1.100 12,362 -0.04(-3.51%)
Apr 16, 2019 1.130 1.170 1.130 1.140 1,267 +0.00(+0.00%)
Apr 15, 2019 1.130 1.140 1.100 1.140 23,450 +0.02(+1.79%)
Apr 12, 2019 1.150 1.150 1.120 1.120 12,300 -0.04(-3.45%)
Apr 11, 2019 1.140 1.160 1.100 1.160 14,113 +0.00(+0.00%)
Apr 10, 2019 1.180 1.180 1.160 1.160 7,064 +0.00(+0.00%)
Apr 09, 2019 1.160 1.220 1.160 1.160 2,268 +0.06(+5.45%)
Apr 08, 2019 1.160 1.180 1.100 1.100 13,193 -0.07(-5.98%)
Apr 05, 2019 1.210 1.210 1.152 1.170 38,200 -0.02(-1.69%)
Apr 04, 2019 1.146 1.196 1.140 1.190 28,434 +0.04(+3.49%)
Apr 03, 2019 1.130 1.150 1.110 1.150 34,636 +0.02(+1.77%)
Apr 02, 2019 1.130 1.140 1.090 1.130 18,269 +0.00(+0.00%)
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.