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, 2014 1.371 1.371 1.270 1.360 14,107 -0.02(-1.45%)
Oct 30, 2014 1.400 1.400 1.300 1.380 38,850 -0.02(-1.43%)
Oct 29, 2014 1.360 1.410 1.360 1.400 5,720 +0.02(+1.46%)
Oct 28, 2014 1.286 1.380 1.280 1.380 18,976 +0.06(+4.30%)
Oct 27, 2014 1.340 1.340 1.323 1.323 1,586 -0.02(-1.27%)
Oct 24, 2014 1.344 1.370 1.340 1.340 14,280 -0.00(-0.01%)
Oct 23, 2014 1.360 1.372 1.340 1.340 4,300 -0.02(-1.46%)
Oct 22, 2014 1.360 1.380 1.350 1.360 1,959 -0.01(-0.73%)
Oct 21, 2014 1.340 1.410 1.340 1.370 27,507 +0.00(+0.00%)
Oct 20, 2014 1.400 1.400 1.370 1.370 1,640 -0.03(-2.14%)
Oct 17, 2014 1.350 1.400 1.330 1.400 2,710 +0.07(+5.26%)
Oct 16, 2014 1.220 1.330 1.200 1.330 29,350 +0.11(+9.02%)
Oct 15, 2014 1.220 1.230 1.180 1.220 8,811 +0.00(+0.00%)
Oct 14, 2014 1.270 1.300 1.220 1.220 7,724 +0.00(+0.00%)
Oct 13, 2014 1.360 1.360 1.200 1.220 47,664 -0.13(-9.63%)
Oct 10, 2014 1.360 1.360 1.200 1.350 36,053 +0.02(+1.50%)
Oct 09, 2014 1.360 1.360 1.330 1.330 13,501 -0.03(-2.21%)
Oct 08, 2014 1.380 1.410 1.360 1.360 5,728 -0.08(-5.56%)
Oct 07, 2014 1.450 1.450 1.420 1.440 10,444 -0.02(-1.37%)
Oct 06, 2014 1.460 1.510 1.450 1.460 6,531 +0.01(+0.69%)
Oct 03, 2014 1.480 1.520 1.450 1.450 15,724 -0.02(-1.36%)
Oct 02, 2014 1.450 1.510 1.370 1.470 21,308 -0.01(-0.68%)
Oct 01, 2014 1.550 1.550 1.450 1.480 9,628 -0.07(-4.52%)
Sep 30, 2014 1.510 1.550 1.480 1.550 8,655 +0.03(+1.97%)
Sep 29, 2014 1.510 1.530 1.500 1.520 5,691 -0.01(-0.65%)
Sep 26, 2014 1.520 1.530 1.520 1.530 2,620 -0.01(-0.65%)
Sep 25, 2014 1.610 1.610 1.481 1.540 9,978 -0.02(-1.28%)
Sep 24, 2014 1.560 1.560 1.550 1.560 3,253 -0.01(-0.64%)
Sep 23, 2014 1.580 1.600 1.550 1.570 24,231 -0.01(-0.63%)
Sep 22, 2014 1.550 1.610 1.550 1.580 33,193 +0.03(+1.94%)
Sep 19, 2014 1.560 1.590 1.550 1.550 9,263 +0.00(+0.00%)
Sep 18, 2014 1.600 1.620 1.550 1.550 42,939 -0.01(-0.64%)
Sep 17, 2014 1.580 1.580 1.550 1.560 18,141 +0.00(+0.00%)
Sep 16, 2014 1.560 1.580 1.560 1.560 12,545 -0.02(-1.27%)
Sep 15, 2014 1.600 1.600 1.550 1.580 28,117 -0.01(-0.63%)
Sep 12, 2014 1.570 1.600 1.570 1.590 30,788 -0.02(-1.24%)
Sep 11, 2014 1.550 1.660 1.550 1.610 22,421 -0.01(-0.62%)
Sep 10, 2014 1.620 1.620 1.500 1.620 51,837 -0.03(-1.82%)
Sep 09, 2014 1.590 1.730 1.590 1.650 104,393 -0.13(-7.30%)
Sep 08, 2014 1.500 1.900 1.500 1.780 702,677 +0.27(+17.87%)
Sep 05, 2014 1.550 1.610 1.480 1.510 61,876 -0.05(-3.21%)
Sep 04, 2014 1.450 1.710 1.400 1.560 318,560 +0.08(+5.41%)
Sep 03, 2014 1.460 1.550 1.360 1.480 128,739 +0.02(+1.37%)
Sep 02, 2014 1.460 1.500 1.450 1.460 38,967 -0.05(-3.31%)
Aug 29, 2014 1.550 1.510 1.510 1.510 70,900 -0.06(-3.82%)
Aug 28, 2014 1.610 1.620 1.540 1.570 26,139 -0.06(-3.68%)
Aug 27, 2014 1.620 1.651 1.620 1.630 4,958 -0.02(-1.21%)
Aug 26, 2014 1.660 1.670 1.650 1.650 8,604 -0.02(-1.20%)
Aug 25, 2014 1.670 1.693 1.640 1.670 23,409 -0.02(-1.36%)
Aug 22, 2014 1.650 1.710 1.640 1.693 20,201 +0.03(+1.99%)
Aug 21, 2014 1.650 1.707 1.650 1.660 13,550 -0.02(-1.18%)
Aug 20, 2014 1.650 1.680 1.650 1.680 44,504 -0.00(-0.01%)
Aug 19, 2014 1.650 1.680 1.650 1.680 7,126 +0.01(+0.60%)
Aug 18, 2014 1.720 1.720 1.650 1.670 37,023 -0.05(-2.62%)
Aug 15, 2014 1.720 1.750 1.670 1.715 20,720 -0.02(-1.44%)
Aug 14, 2014 1.620 1.770 1.620 1.740 93,973 -0.02(-0.91%)
Aug 13, 2014 1.780 1.780 1.730 1.756 11,785 +0.00(+0.08%)
Aug 12, 2014 1.750 1.770 1.704 1.755 4,718 +0.01(+0.84%)
Aug 11, 2014 1.770 1.770 1.680 1.740 25,472 -0.01(-0.57%)
Aug 08, 2014 1.730 1.770 1.699 1.750 23,448 +0.03(+1.88%)
Aug 07, 2014 1.663 1.720 1.663 1.718 8,290 -0.01(-0.71%)
Aug 06, 2014 1.690 1.730 1.690 1.730 11,939 +0.04(+2.37%)
Aug 05, 2014 1.700 1.760 1.650 1.690 25,635 -0.01(-0.59%)
Aug 04, 2014 1.660 1.760 1.620 1.700 25,602 +0.04(+2.41%)
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.