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 (%)
Jan 30, 2015 1.390 1.390 1.350 1.370 1,398 -0.01(-0.72%)
Jan 29, 2015 1.344 1.390 1.344 1.380 11,622 +0.00(+0.14%)
Jan 28, 2015 1.390 1.390 1.340 1.378 3,880 -0.00(-0.14%)
Jan 27, 2015 1.402 1.402 1.380 1.380 7,120 +0.00(+0.00%)
Jan 26, 2015 1.496 1.496 1.380 1.380 17,120 -0.06(-4.23%)
Jan 23, 2015 1.441 1.458 1.441 1.441 2,447 -0.01(-0.62%)
Jan 22, 2015 1.450 1.478 1.450 1.450 1,200 -0.02(-1.23%)
Jan 21, 2015 1.430 1.468 1.390 1.468 12,950 +0.08(+5.61%)
Jan 20, 2015 1.427 1.427 1.340 1.390 5,965 -0.05(-3.34%)
Jan 16, 2015 1.470 1.470 1.438 1.438 450 +0.02(+1.27%)
Jan 15, 2015 1.440 1.500 1.420 1.420 23,160 +0.01(+0.71%)
Jan 14, 2015 1.483 1.483 1.343 1.410 14,403 -0.01(-1.01%)
Jan 13, 2015 1.400 1.480 1.380 1.424 9,011 -0.03(-1.76%)
Jan 12, 2015 1.380 1.450 1.420 1.450 24,085 +0.03(+2.11%)
Jan 09, 2015 1.374 1.470 1.360 1.420 31,723 +0.03(+2.16%)
Jan 08, 2015 1.449 1.470 1.390 1.390 25,850 -0.01(-0.71%)
Jan 07, 2015 1.390 1.420 1.360 1.400 15,850 +0.01(+0.72%)
Jan 06, 2015 1.430 1.450 1.360 1.390 26,529 -0.01(-0.71%)
Jan 05, 2015 1.440 1.450 1.340 1.400 9,817 +0.04(+2.94%)
Jan 02, 2015 1.462 1.468 1.360 1.360 7,816 -0.08(-5.56%)
Dec 31, 2014 1.440 1.440 1.440 1.440 24,100 -0.02(-1.37%)
Dec 30, 2014 1.440 1.460 1.380 1.460 5,725 -0.02(-1.35%)
Dec 29, 2014 1.420 1.480 1.380 1.480 13,725 +0.05(+3.50%)
Dec 26, 2014 1.480 1.480 1.410 1.430 16,438 -0.05(-3.38%)
Dec 24, 2014 1.420 1.480 1.480 1.480 2,000 +0.05(+3.39%)
Dec 23, 2014 1.500 1.500 1.420 1.431 11,633 -0.07(-4.57%)
Dec 22, 2014 1.490 1.500 1.466 1.500 14,470 +0.00(+0.19%)
Dec 19, 2014 1.510 1.570 1.497 1.497 8,446 -0.00(-0.19%)
Dec 18, 2014 1.430 1.590 1.380 1.500 32,183 +0.08(+5.72%)
Dec 17, 2014 1.380 1.450 1.335 1.419 48,041 +0.01(+0.55%)
Dec 16, 2014 1.390 1.450 1.320 1.411 59,372 +0.07(+5.30%)
Dec 15, 2014 1.360 1.390 1.340 1.340 25,077 -0.01(-0.74%)
Dec 12, 2014 1.330 1.377 1.330 1.350 2,702 +0.05(+3.84%)
Dec 11, 2014 1.350 1.370 1.300 1.300 7,072 -0.07(-5.10%)
Dec 10, 2014 1.440 1.440 1.310 1.370 23,765 -0.07(-4.86%)
Dec 09, 2014 1.420 1.440 1.380 1.440 2,072 +0.05(+3.60%)
Dec 08, 2014 1.385 1.419 1.370 1.390 8,900 -0.05(-3.47%)
Dec 05, 2014 1.370 1.440 1.360 1.440 2,857 +0.07(+5.11%)
Dec 04, 2014 1.390 1.390 1.370 1.370 2,556 -0.02(-1.45%)
Dec 03, 2014 1.390 1.390 1.390 1.390 750 +0.02(+1.46%)
Dec 02, 2014 1.490 1.490 1.370 1.370 15,057 -0.06(-4.19%)
Dec 01, 2014 1.447 1.480 1.410 1.430 21,150 -0.03(-2.05%)
Nov 28, 2014 1.440 1.460 1.440 1.460 9,013 +0.01(+0.69%)
Nov 26, 2014 1.450 1.450 1.450 1.450 14,000 -0.01(-0.68%)
Nov 25, 2014 1.470 1.470 1.460 1.460 8,013 -0.02(-1.35%)
Nov 24, 2014 1.460 1.500 1.460 1.480 5,972 +0.00(+0.00%)
Nov 21, 2014 1.450 1.480 1.450 1.480 3,209 +0.03(+2.07%)
Nov 20, 2014 1.450 1.510 1.450 1.450 7,758 +0.03(+2.11%)
Nov 19, 2014 1.460 1.480 1.420 1.420 14,200 +0.00(+0.00%)
Nov 18, 2014 1.450 1.460 1.400 1.420 9,710 -0.05(-3.39%)
Nov 17, 2014 1.480 1.480 1.450 1.470 18,663 -0.06(-3.93%)
Nov 14, 2014 1.420 1.560 1.350 1.530 30,535 +0.11(+7.75%)
Nov 13, 2014 1.450 1.570 1.380 1.420 31,425 +0.02(+1.43%)
Nov 12, 2014 1.390 1.400 1.390 1.400 350 -0.01(-0.71%)
Nov 11, 2014 1.480 1.570 1.380 1.410 52,440 -0.09(-6.00%)
Nov 10, 2014 1.400 1.570 1.330 1.500 58,557 +0.08(+5.49%)
Nov 07, 2014 1.545 1.580 1.420 1.422 55,000 -0.14(-8.85%)
Nov 06, 2014 1.480 1.560 1.421 1.560 70,723 +0.08(+5.41%)
Nov 05, 2014 1.430 1.490 1.430 1.480 4,622 +0.03(+2.07%)
Nov 04, 2014 1.360 1.510 1.360 1.450 19,385 +0.06(+4.32%)
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.