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 29, 2016 1.775 1.775 1.610 1.749 15,003 +0.11(+6.63%)
Jan 28, 2016 1.712 1.712 1.630 1.640 1,252 +0.06(+3.80%)
Jan 27, 2016 1.700 1.710 1.580 1.580 17,703 -0.09(-5.39%)
Jan 26, 2016 1.685 1.780 1.652 1.670 10,629 +0.02(+1.21%)
Jan 25, 2016 1.810 1.810 1.650 1.650 21,551 -0.14(-7.82%)
Jan 22, 2016 1.634 1.790 1.530 1.790 114,967 +0.25(+16.23%)
Jan 21, 2016 1.540 1.630 1.530 1.540 3,704 +0.00(+0.00%)
Jan 20, 2016 1.630 1.630 1.510 1.540 14,724 -0.10(-6.10%)
Jan 19, 2016 1.680 1.693 1.570 1.640 9,658 +0.01(+0.61%)
Jan 15, 2016 1.600 1.630 1.630 1.630 4,600 +0.01(+0.62%)
Jan 14, 2016 1.620 1.650 1.620 1.620 8,730 -0.01(-0.61%)
Jan 13, 2016 1.710 1.720 1.620 1.630 52,112 -0.04(-2.40%)
Jan 12, 2016 1.689 1.740 1.650 1.670 21,333 +0.02(+1.21%)
Jan 11, 2016 1.660 1.660 1.621 1.650 3,305 -0.02(-1.20%)
Jan 08, 2016 1.730 1.762 1.630 1.670 17,011 -0.08(-4.57%)
Jan 07, 2016 1.800 1.820 1.720 1.750 30,046 -0.05(-2.78%)
Jan 06, 2016 1.760 1.910 1.701 1.800 52,613 +0.01(+0.56%)
Jan 05, 2016 1.820 1.860 1.760 1.790 23,730 +0.00(+0.00%)
Jan 04, 2016 1.860 1.860 1.720 1.790 12,147 -0.04(-2.19%)
Dec 31, 2015 1.840 1.830 1.830 1.830 1,400 -0.00(-0.23%)
Dec 30, 2015 1.864 1.864 1.771 1.834 4,967 +0.00(+0.23%)
Dec 29, 2015 1.820 1.950 1.700 1.830 25,295 +0.13(+7.65%)
Dec 28, 2015 1.750 1.750 1.663 1.700 13,562 -0.07(-3.95%)
Dec 24, 2015 1.750 1.770 1.770 1.770 32,700 -0.02(-1.12%)
Dec 23, 2015 1.610 1.790 1.577 1.790 32,683 +0.18(+11.37%)
Dec 22, 2015 1.550 1.630 1.550 1.607 6,478 +0.06(+3.82%)
Dec 21, 2015 1.580 1.580 1.500 1.548 41,265 -0.20(-11.54%)
Dec 18, 2015 1.660 1.750 1.450 1.750 73,810 +0.01(+0.57%)
Dec 17, 2015 1.742 1.750 1.650 1.740 24,509 -0.01(-0.57%)
Dec 16, 2015 1.700 1.750 1.655 1.750 20,909 +0.05(+2.94%)
Dec 15, 2015 1.730 1.730 1.580 1.700 16,806 -0.00(-0.23%)
Dec 14, 2015 1.670 1.740 1.660 1.704 2,926 +0.02(+1.43%)
Dec 11, 2015 1.690 1.740 1.660 1.680 6,922 -0.01(-0.46%)
Dec 10, 2015 1.680 1.710 1.650 1.688 10,058 +0.02(+1.07%)
Dec 09, 2015 1.680 1.710 1.650 1.670 11,586 -0.08(-4.57%)
Dec 08, 2015 1.730 1.750 1.620 1.750 2,300 +0.10(+6.06%)
Dec 07, 2015 1.660 1.700 1.610 1.650 15,015 -0.06(-3.51%)
Dec 04, 2015 1.600 1.750 1.600 1.710 48,120 +0.12(+7.55%)
Dec 03, 2015 1.670 1.700 1.580 1.590 69,784 -0.10(-5.92%)
Dec 02, 2015 1.690 1.691 1.690 1.690 4,200 +0.00(+0.00%)
Dec 01, 2015 1.690 1.750 1.670 1.690 30,920 -0.01(-0.59%)
Nov 30, 2015 1.670 1.750 1.650 1.700 11,466 +0.03(+1.80%)
Nov 27, 2015 1.690 1.740 1.670 1.670 4,240 +0.00(+0.00%)
Nov 25, 2015 1.760 1.670 1.670 1.670 13,100 -0.11(-6.18%)
Nov 24, 2015 1.800 1.800 1.720 1.780 13,860 +0.03(+1.71%)
Nov 23, 2015 1.800 1.800 1.750 1.750 4,462 -0.05(-2.78%)
Nov 20, 2015 1.750 1.800 1.729 1.800 17,412 +0.08(+4.65%)
Nov 19, 2015 1.710 1.830 1.630 1.720 29,401 +0.04(+2.38%)
Nov 18, 2015 1.682 1.750 1.620 1.680 16,878 -0.03(-1.75%)
Nov 17, 2015 1.730 1.730 1.650 1.710 4,705 -0.00(-0.05%)
Nov 16, 2015 1.650 1.730 1.600 1.711 47,122 +0.01(+0.64%)
Nov 13, 2015 1.680 1.700 1.600 1.700 22,969 +0.08(+4.94%)
Nov 12, 2015 1.620 1.660 1.620 1.620 2,870 +0.00(+0.00%)
Nov 11, 2015 1.680 1.680 1.610 1.620 38,336 -0.07(-4.14%)
Nov 10, 2015 1.790 1.790 1.690 1.690 43,509 -0.06(-3.43%)
Nov 09, 2015 1.820 1.830 1.710 1.750 22,392 -0.01(-0.57%)
Nov 06, 2015 1.810 1.840 1.760 1.760 11,643 +0.00(+0.00%)
Nov 05, 2015 1.700 1.840 1.700 1.760 3,798 +0.01(+0.57%)
Nov 04, 2015 1.810 1.810 1.700 1.750 5,812 +0.00(+0.00%)
Nov 03, 2015 1.830 1.840 1.750 1.750 4,726 -0.02(-1.13%)
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.