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, 2013 0.9200 1.100 0.9200 1.100 0 +0.08(+7.84%)
Oct 29, 2013 0.9700 1.020 1.020 1.020 6,000 -0.01(-0.97%)
Oct 28, 2013 1.000 1.050 1.000 1.030 0 +0.03(+3.00%)
Oct 25, 2013 0.9200 1.000 0.9200 1.000 0 +0.05(+5.26%)
Oct 24, 2013 0.9467 0.9899 0.9000 0.9500 0 +0.00(+0.00%)
Oct 23, 2013 0.9100 0.9500 0.9100 0.9500 0 +0.00(+0.00%)
Oct 22, 2013 0.9700 0.9700 0.9500 0.9500 0 -0.02(-2.06%)
Oct 21, 2013 0.9700 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Oct 18, 2013 1.010 1.010 0.9952 1.000 3,400 -0.01(-0.99%)
Oct 17, 2013 0.9813 1.019 0.9700 1.010 0 -0.01(-0.98%)
Oct 16, 2013 0.9810 1.020 0.9800 1.020 0 -0.02(-1.92%)
Oct 15, 2013 1.040 1.087 1.022 1.040 0 -0.02(-1.89%)
Oct 14, 2013 0.9701 1.070 0.9700 1.060 0 +0.07(+7.07%)
Oct 11, 2013 1.150 1.150 0.8934 0.9900 0 -0.07(-6.60%)
Oct 10, 2013 0.8600 1.120 0.8600 1.060 0 +0.18(+20.45%)
Oct 09, 2013 0.8500 0.8800 0.8499 0.8800 0 +0.02(+2.34%)
Oct 08, 2013 0.8499 0.8599 0.8100 0.8599 0 -0.00(-0.01%)
Oct 04, 2013 0.8700 0.8600 0.8600 0.8600 600 -0.03(-3.37%)
Oct 03, 2013 0.8500 0.9499 0.8500 0.8900 0 +0.00(+0.00%)
Oct 02, 2013 0.8999 0.8999 0.8900 0.8900 0 +0.03(+3.49%)
Oct 01, 2013 0.8689 0.8689 0.8599 0.8600 0 -0.02(-2.47%)
Sep 30, 2013 0.8600 0.8818 0.8500 0.8818 0 -0.04(-4.67%)
Sep 27, 2013 0.9500 0.9500 0.8500 0.9250 0 +0.03(+2.78%)
Sep 26, 2013 0.8900 0.9500 0.8800 0.9000 0 +0.03(+3.45%)
Sep 25, 2013 0.8900 0.9000 0.8700 0.8700 0 -0.03(-3.33%)
Sep 24, 2013 0.8600 0.9099 0.8400 0.9000 0 +0.04(+4.65%)
Sep 23, 2013 0.9200 0.9200 0.8600 0.8600 0 +0.02(+2.38%)
Sep 20, 2013 0.9700 0.9930 0.8400 0.8400 0 -0.14(-14.29%)
Sep 19, 2013 0.9100 1.000 0.8700 0.9800 0 +0.07(+7.69%)
Sep 18, 2013 0.9500 0.9500 0.8700 0.9100 0 -0.04(-4.21%)
Sep 17, 2013 0.8650 0.9500 0.8650 0.9500 0 +0.08(+9.83%)
Sep 16, 2013 0.8000 0.8650 0.7724 0.8650 0 +0.06(+8.12%)
Sep 13, 2013 0.7000 0.8500 0.7000 0.8000 0 +0.10(+14.29%)
Sep 12, 2013 0.7000 0.7100 0.6400 0.7000 0 +0.01(+1.45%)
Sep 11, 2013 0.6301 0.7100 0.6200 0.6900 0 -0.03(-4.17%)
Sep 10, 2013 0.6400 0.7300 0.6400 0.7200 0 +0.01(+1.41%)
Sep 09, 2013 0.6500 0.7200 0.6500 0.7100 0 +0.06(+9.21%)
Sep 06, 2013 0.7100 0.7200 0.6500 0.6501 0 -0.05(-7.13%)
Sep 05, 2013 0.6800 0.7200 0.6690 0.7000 0 +0.03(+5.26%)
Sep 04, 2013 0.6700 0.6700 0.6400 0.6650 0 -0.02(-2.21%)
Sep 03, 2013 0.6200 0.6800 0.6200 0.6800 0 +0.04(+6.27%)
Aug 30, 2013 0.6500 0.6560 0.5800 0.6399 0 +0.02(+3.21%)
Aug 29, 2013 0.7000 0.7000 0.5900 0.6200 0 -0.04(-6.06%)
Aug 28, 2013 0.6800 0.7490 0.6600 0.6600 0 +0.01(+1.54%)
Aug 27, 2013 0.7000 0.7000 0.6500 0.6500 0 -0.05(-7.14%)
Aug 23, 2013 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.01%)
Aug 22, 2013 0.6999 0.7000 0.6700 0.6999 0 -0.00(-0.01%)
Aug 21, 2013 0.7010 0.7010 0.7000 0.7000 0 +0.02(+3.40%)
Aug 20, 2013 0.6801 0.6907 0.6501 0.6770 0 -0.02(-2.45%)
Aug 19, 2013 0.7170 0.7200 0.6900 0.6940 0 -0.01(-0.86%)
Aug 16, 2013 0.7000 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Aug 15, 2013 0.7080 0.7200 0.7060 0.7200 2,970 -0.03(-3.99%)
Aug 14, 2013 0.7499 0.7499 0.7499 0.7499 0 -0.00(-0.01%)
Aug 13, 2013 0.8000 0.8500 0.7300 0.7500 9,643 +0.00(+0.13%)
Aug 12, 2013 0.8499 0.8499 0.7000 0.7490 4,100 -0.05(-6.38%)
Aug 09, 2013 0.8000 0.8500 0.7500 0.8000 11,454 +0.00(+0.00%)
Aug 08, 2013 0.7000 0.8000 0.6801 0.8000 5,979 +0.06(+8.11%)
Aug 07, 2013 0.6392 0.7400 0.6392 0.7400 1,693 +0.02(+2.78%)
Aug 05, 2013 0.7200 0.7200 0.7200 0.7200 14,400 +0.02(+3.15%)
Aug 02, 2013 0.6700 0.7200 0.6651 0.6980 5,870 -0.01(-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.