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 (%)
Dec 29, 2017 1.180 1.180 1.180 0 -0.01(-0.42%)
Dec 28, 2017 1.189 1.199 1.170 1.185 11,234 +0.03(+2.16%)
Dec 27, 2017 1.180 1.215 1.149 1.160 68,766 -0.02(-1.69%)
Dec 26, 2017 1.180 1.210 1.130 1.180 51,107 -0.04(-3.28%)
Dec 22, 2017 1.200 1.220 1.180 1.220 17,784 +0.01(+0.83%)
Dec 21, 2017 1.200 1.250 1.190 1.210 76,135 -0.04(-3.20%)
Dec 20, 2017 1.300 1.430 1.210 1.250 192,871 -0.03(-2.34%)
Dec 19, 2017 1.270 1.300 1.270 1.280 25,350 -0.01(-0.78%)
Dec 18, 2017 1.290 1.300 1.240 1.290 21,628 +0.00(+0.00%)
Dec 15, 2017 1.260 1.300 1.255 1.290 49,713 +0.03(+2.50%)
Dec 14, 2017 1.283 1.287 1.230 1.258 44,168 +0.02(+1.49%)
Dec 13, 2017 1.230 1.289 1.210 1.240 37,989 +0.03(+2.45%)
Dec 12, 2017 1.200 1.225 1.180 1.210 27,043 -0.02(-1.59%)
Dec 11, 2017 1.230 1.238 1.160 1.230 128,102 +0.02(+1.65%)
Dec 08, 2017 1.210 1.220 1.200 1.210 4,161 +0.01(+0.83%)
Dec 07, 2017 1.200 1.270 1.170 1.200 92,644 +0.00(+0.00%)
Dec 06, 2017 1.260 1.275 1.180 1.200 89,770 -0.08(-6.25%)
Dec 05, 2017 1.360 1.364 1.260 1.280 24,082 -0.07(-5.19%)
Dec 04, 2017 1.290 1.290 1.290 1.350 213,306 +0.06(+4.65%)
Dec 01, 2017 1.289 1.290 1.240 1.290 42,471 +0.01(+0.78%)
Nov 30, 2017 1.310 1.320 1.280 1.280 3,781 -0.06(-4.48%)
Nov 29, 2017 1.360 1.370 1.300 1.340 27,976 +0.02(+1.44%)
Nov 28, 2017 1.305 1.380 1.281 1.321 14,959 +0.03(+2.40%)
Nov 27, 2017 1.270 1.329 1.261 1.290 44,779 +0.01(+0.78%)
Nov 24, 2017 1.310 1.310 1.250 1.280 10,617 -0.02(-1.54%)
Nov 22, 2017 1.330 1.330 1.270 1.300 20,628 +0.00(+0.00%)
Nov 21, 2017 1.292 1.360 1.290 1.300 64,696 +0.00(+0.00%)
Nov 20, 2017 1.280 1.310 1.270 1.300 14,827 -0.01(-0.76%)
Nov 17, 2017 1.338 1.340 1.300 1.310 41,862 -0.04(-2.96%)
Nov 16, 2017 1.280 1.410 1.270 1.350 267,480 +0.07(+5.46%)
Nov 15, 2017 1.230 1.450 1.230 1.280 333,456 +0.07(+5.78%)
Nov 14, 2017 1.210 1.230 1.210 1.210 11,024 -0.02(-1.62%)
Nov 13, 2017 1.270 1.270 1.210 1.230 8,167 -0.01(-0.81%)
Nov 10, 2017 1.240 1.280 1.200 1.240 31,064 +0.01(+0.81%)
Nov 09, 2017 1.220 1.310 1.201 1.230 43,318 -0.01(-0.81%)
Nov 08, 2017 1.250 1.276 1.175 1.240 60,067 +0.01(+0.82%)
Nov 07, 2017 1.300 1.310 1.230 1.230 46,183 -0.07(-5.38%)
Nov 06, 2017 1.330 1.337 1.300 1.300 15,253 -0.04(-2.72%)
Nov 03, 2017 1.317 1.360 1.317 1.336 3,001 +0.02(+1.50%)
Nov 02, 2017 1.320 1.320 1.320 1.317 7,702 +0.01(+0.50%)
Nov 01, 2017 1.360 1.360 1.270 1.310 79,353 -0.05(-3.68%)
Oct 31, 2017 1.330 1.395 1.330 1.360 50,528 +0.02(+1.49%)
Oct 30, 2017 1.380 1.429 1.340 1.340 32,352 -0.07(-4.96%)
Oct 27, 2017 1.410 1.420 1.370 1.410 16,857 +0.01(+0.71%)
Oct 26, 2017 1.400 1.429 1.350 1.400 53,174 -0.02(-1.41%)
Oct 25, 2017 1.460 1.469 1.417 1.420 10,941 -0.04(-2.73%)
Oct 24, 2017 1.430 1.500 1.400 1.460 52,878 +0.05(+3.54%)
Oct 23, 2017 1.480 1.480 1.410 1.410 23,850 -0.05(-3.42%)
Oct 20, 2017 1.421 1.492 1.420 1.460 21,909 +0.04(+2.82%)
Oct 19, 2017 1.400 1.509 1.350 1.420 173,895 -0.03(-2.08%)
Oct 18, 2017 1.470 1.470 1.440 1.450 10,774 -0.03(-2.02%)
Oct 17, 2017 1.490 1.490 1.420 1.480 20,489 +0.00(+0.00%)
Oct 16, 2017 1.430 1.500 1.410 1.480 31,684 +0.08(+5.71%)
Oct 13, 2017 1.431 1.436 1.400 1.400 38,422 -0.05(-3.45%)
Oct 12, 2017 1.520 1.550 1.450 1.450 51,667 -0.06(-3.97%)
Oct 11, 2017 1.420 1.574 1.420 1.510 117,491 +0.06(+4.14%)
Oct 10, 2017 1.450 1.450 1.395 1.450 64,095 -0.02(-1.36%)
Oct 09, 2017 1.420 1.510 1.300 1.470 252,434 +0.04(+2.80%)
Oct 06, 2017 1.490 1.540 1.350 1.430 126,851 -0.05(-3.38%)
Oct 05, 2017 1.260 1.560 1.260 1.480 475,838 +0.16(+12.12%)
Oct 04, 2017 1.220 2.060 1.220 1.320 3,078,209 +0.10(+8.20%)
Oct 03, 2017 1.200 1.265 1.200 1.220 5,323 -0.00(-0.01%)
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.