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 (%)
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%)
Nov 03, 2014 1.400 1.440 1.300 1.390 19,922 +0.03(+2.21%)
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%)
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.