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 28, 2013 0.8999 0.9000 0.8700 0.8800 6,110 -0.04(-4.34%)
Feb 27, 2013 0.9500 0.9501 0.8800 0.9199 11,001 +0.02(+2.21%)
Feb 26, 2013 0.9500 0.9500 0.8220 0.9000 9,239 +0.00(+0.00%)
Feb 25, 2013 0.9530 0.9530 0.9000 0.9000 9,204 -0.06(-6.25%)
Feb 22, 2013 0.9400 0.9900 0.9400 0.9600 4,559 -0.01(-1.02%)
Feb 21, 2013 0.9500 0.9800 0.9400 0.9699 1,200 +0.02(+2.42%)
Feb 20, 2013 1.000 1.000 0.9201 0.9470 10,726 -0.06(-6.23%)
Feb 19, 2013 0.9400 1.010 0.9000 1.010 5,100 +0.04(+4.11%)
Feb 15, 2013 0.9400 1.020 0.9400 0.9700 13,677 -0.05(-4.47%)
Feb 14, 2013 0.9900 1.020 0.9800 1.015 14,341 +0.03(+2.57%)
Feb 13, 2013 0.9700 0.9900 0.9250 0.9900 14,400 -0.02(-1.97%)
Feb 12, 2013 1.010 1.010 1.010 1.010 1,000 +0.03(+3.04%)
Feb 08, 2013 1.010 0.9801 0.9801 0.9801 1,600 -0.03(-2.86%)
Feb 07, 2013 1.009 1.009 1.009 1.009 300 +0.01(+0.90%)
Feb 06, 2013 1.000 1.010 0.9633 1.000 5,567 -0.07(-6.54%)
Feb 04, 2013 1.070 1.070 1.070 1.070 810 +0.01(+0.94%)
Feb 01, 2013 1.070 1.070 1.025 1.060 6,905 +0.04(+3.92%)
Jan 31, 2013 1.060 1.090 1.020 1.020 9,202 -0.03(-2.86%)
Jan 30, 2013 1.100 1.140 1.050 1.050 4,461 -0.07(-6.25%)
Jan 29, 2013 1.140 1.140 1.080 1.120 8,810 -0.01(-0.87%)
Jan 28, 2013 1.140 1.160 1.070 1.130 9,590 +0.04(+3.48%)
Jan 25, 2013 1.140 1.190 1.040 1.092 27,935 -0.01(-0.75%)
Jan 24, 2013 1.000 1.140 0.9700 1.100 78,246 +0.10(+10.00%)
Jan 23, 2013 0.9800 1.000 0.9201 1.000 19,480 +0.04(+4.17%)
Jan 22, 2013 0.8700 1.000 0.8700 0.9600 208,840 +0.09(+10.34%)
Jan 18, 2013 0.7600 0.9000 0.7520 0.8700 22,100 -0.08(-8.42%)
Jan 17, 2013 0.9500 0.9500 0.7920 0.9500 54,923 -0.02(-2.06%)
Jan 16, 2013 1.030 1.030 0.9100 0.9700 22,109 -0.02(-2.02%)
Jan 15, 2013 0.9900 1.030 0.9900 0.9900 25,770 -0.04(-3.87%)
Jan 14, 2013 1.010 1.050 1.010 1.030 8,213 +0.02(+1.97%)
Jan 11, 2013 1.080 1.080 1.000 1.010 32,999 -0.07(-6.48%)
Jan 10, 2013 1.100 1.100 1.050 1.080 29,802 -0.06(-5.26%)
Jan 09, 2013 1.120 1.190 1.050 1.140 42,343 -0.04(-3.39%)
Jan 08, 2013 1.120 1.180 1.110 1.180 12,900 +0.03(+2.61%)
Jan 07, 2013 1.160 1.160 1.080 1.150 26,221 -0.05(-4.17%)
Jan 04, 2013 1.150 1.200 1.050 1.200 17,946 +0.03(+2.56%)
Jan 03, 2013 1.200 1.200 1.170 1.170 5,100 -0.08(-6.40%)
Jan 02, 2013 1.060 1.250 1.030 1.250 68,628 +0.02(+1.63%)
Dec 31, 2012 1.210 1.230 1.150 1.230 13,288 +0.03(+2.50%)
Dec 28, 2012 1.160 1.200 1.130 1.200 13,879 +0.01(+0.84%)
Dec 27, 2012 1.050 1.270 1.050 1.190 45,101 -0.05(-4.03%)
Dec 26, 2012 1.070 1.266 1.050 1.240 29,181 +0.12(+10.62%)
Dec 24, 2012 1.130 1.200 1.121 1.121 2,300 -0.08(-6.58%)
Dec 21, 2012 1.186 1.200 1.100 1.200 10,776 +0.09(+8.10%)
Dec 20, 2012 1.160 1.180 1.100 1.110 25,472 -0.05(-4.30%)
Dec 19, 2012 1.070 1.170 1.070 1.160 26,056 +0.07(+6.40%)
Dec 18, 2012 1.140 1.170 1.050 1.090 24,100 -0.08(-6.82%)
Dec 17, 2012 1.180 1.180 1.120 1.170 8,600 +0.07(+6.35%)
Dec 14, 2012 1.190 1.190 1.040 1.100 24,186 +0.00(+0.00%)
Dec 13, 2012 1.110 1.112 1.100 1.100 5,950 -0.05(-4.34%)
Dec 12, 2012 1.100 1.150 1.050 1.150 900 +0.01(+0.89%)
Dec 11, 2012 1.060 1.140 1.060 1.140 2,100 +0.04(+3.61%)
Dec 10, 2012 1.190 1.190 1.050 1.100 17,507 -0.04(-3.51%)
Dec 07, 2012 1.280 1.320 1.140 1.140 69,741 -0.14(-10.94%)
Dec 06, 2012 1.290 1.330 1.250 1.280 1,300 -0.06(-4.48%)
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.