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 (%)
Feb 29, 2012 2.160 2.160 2.150 2.160 6,079 -0.08(-3.67%)
Feb 28, 2012 2.070 2.288 2.070 2.242 5,558 +0.17(+8.33%)
Feb 27, 2012 2.250 2.250 2.050 2.070 4,450 -0.18(-8.00%)
Feb 24, 2012 2.090 2.250 2.090 2.250 1,307 +0.01(+0.44%)
Feb 23, 2012 2.080 2.250 2.080 2.240 7,110 +0.21(+10.34%)
Feb 22, 2012 2.170 2.190 2.030 2.030 3,160 -0.12(-5.58%)
Feb 21, 2012 2.150 2.150 2.010 2.150 5,881 -0.04(-1.83%)
Feb 17, 2012 2.060 2.190 2.060 2.190 810 +0.13(+6.31%)
Feb 16, 2012 1.990 2.200 1.990 2.060 15,996 +0.07(+3.47%)
Feb 15, 2012 2.000 2.050 1.950 1.991 11,221 -0.09(-4.16%)
Feb 14, 2012 2.040 2.090 2.040 2.078 9,318 -0.01(-0.55%)
Feb 13, 2012 2.090 2.090 1.970 2.089 3,800 -0.01(-0.52%)
Feb 10, 2012 2.100 2.100 2.100 2.100 1,200 +0.02(+0.96%)
Feb 09, 2012 2.260 2.260 2.080 2.080 5,190 -0.18(-7.96%)
Feb 08, 2012 2.220 2.260 2.220 2.260 2,550 +0.04(+1.80%)
Feb 07, 2012 2.280 2.300 2.220 2.220 7,580 -0.07(-3.06%)
Feb 06, 2012 2.320 2.420 2.280 2.290 6,030 -0.03(-1.14%)
Feb 03, 2012 2.350 2.350 2.200 2.317 8,922 -0.02(-1.00%)
Feb 02, 2012 1.970 2.340 1.940 2.340 26,258 +0.42(+21.87%)
Feb 01, 2012 2.020 2.020 1.920 1.920 2,250 -0.10(-4.95%)
Jan 31, 2012 2.020 2.020 2.020 2.020 700 -0.13(-6.05%)
Jan 30, 2012 2.050 2.150 1.804 2.150 43,252 +0.00(+0.09%)
Jan 27, 2012 2.200 2.200 2.070 2.148 1,450 -0.05(-2.19%)
Jan 26, 2012 2.250 2.250 2.196 2.196 1,095 -0.03(-1.52%)
Jan 25, 2012 2.340 2.350 2.230 2.230 2,595 -0.06(-2.50%)
Jan 24, 2012 2.370 2.370 2.287 2.287 300 +0.01(+0.32%)
Jan 23, 2012 2.290 2.360 2.280 2.280 3,745 -0.10(-4.20%)
Jan 20, 2012 2.350 2.390 2.340 2.380 8,246 +0.03(+1.28%)
Jan 19, 2012 2.220 2.370 2.220 2.350 17,427 +0.09(+3.98%)
Jan 18, 2012 2.290 2.309 2.210 2.260 78,035 -0.09(-3.83%)
Jan 17, 2012 2.350 2.390 2.281 2.350 19,671 +0.12(+5.38%)
Jan 13, 2012 2.030 2.350 1.900 2.230 19,880 -0.02(-0.89%)
Jan 12, 2012 2.260 2.280 2.200 2.250 16,900 +0.08(+3.64%)
Jan 11, 2012 2.251 2.251 2.171 2.171 1,000 -0.08(-3.51%)
Jan 10, 2012 2.200 2.280 2.200 2.250 32,230 +0.09(+4.17%)
Jan 09, 2012 2.070 2.260 2.070 2.160 37,020 +0.12(+5.88%)
Jan 06, 2012 2.050 2.320 1.980 2.040 46,010 +0.12(+6.25%)
Jan 05, 2012 1.760 1.969 1.760 1.920 31,540 +0.10(+5.55%)
Jan 04, 2012 1.770 1.842 1.750 1.819 12,816 -0.00(-0.03%)
Dec 30, 2011 1.762 1.820 1.640 1.820 29,249 -0.03(-1.64%)
Dec 29, 2011 1.670 1.970 1.670 1.850 58,145 +0.15(+8.83%)
Dec 28, 2011 1.670 1.750 1.621 1.700 7,890 -0.02(-1.11%)
Dec 27, 2011 1.720 1.770 1.610 1.719 16,356 +0.02(+1.12%)
Dec 23, 2011 1.690 1.700 1.680 1.700 4,200 +0.02(+1.19%)
Dec 21, 2011 1.620 1.680 1.610 1.680 2,625 +0.06(+3.70%)
Dec 20, 2011 1.680 1.720 1.560 1.620 50,251 +0.01(+0.62%)
Dec 19, 2011 1.600 1.780 1.590 1.610 22,525 +0.06(+3.87%)
Dec 16, 2011 1.710 1.750 1.470 1.550 43,376 -0.10(-6.06%)
Dec 15, 2011 1.800 1.800 1.500 1.650 50,379 -0.05(-2.94%)
Dec 14, 2011 1.750 1.750 1.650 1.700 33,444 -0.13(-7.11%)
Dec 13, 2011 1.870 1.870 1.700 1.830 15,401 +0.10(+5.78%)
Dec 12, 2011 1.779 1.939 1.650 1.730 53,860 +0.02(+1.17%)
Dec 09, 2011 1.800 1.850 1.700 1.710 15,000 +0.02(+1.18%)
Dec 08, 2011 1.840 1.850 1.650 1.690 148,937 -0.04(-2.31%)
Dec 07, 2011 1.590 1.730 1.510 1.730 35,900 +0.14(+8.81%)
Dec 06, 2011 1.550 1.750 1.500 1.590 50,204 +0.09(+6.00%)
Dec 05, 2011 1.700 1.720 1.500 1.500 27,153 -0.14(-8.54%)
Dec 02, 2011 1.600 1.750 1.600 1.640 15,226 -0.06(-3.53%)
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.