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 (%)
Mar 31, 2014 1.580 1.770 1.580 1.750 318,483 +0.27(+18.24%)
Mar 28, 2014 1.510 1.510 1.400 1.480 99,212 -0.03(-1.99%)
Mar 27, 2014 1.620 1.670 1.420 1.510 196,685 -0.17(-10.12%)
Mar 26, 2014 1.650 1.680 1.610 1.680 61,796 -0.01(-0.59%)
Mar 25, 2014 1.750 1.750 1.650 1.690 60,265 -0.02(-1.17%)
Mar 24, 2014 1.750 1.850 1.650 1.710 141,421 -0.04(-2.29%)
Mar 21, 2014 1.780 1.800 1.730 1.750 92,508 +0.02(+1.16%)
Mar 20, 2014 1.750 1.780 1.673 1.730 65,052 +0.03(+1.76%)
Mar 19, 2014 1.820 1.880 1.630 1.700 114,783 -0.12(-6.54%)
Mar 18, 2014 1.700 1.870 1.650 1.819 417,192 +0.14(+8.34%)
Mar 17, 2014 1.700 1.700 1.630 1.679 44,906 +0.00(+0.00%)
Mar 14, 2014 1.670 1.680 1.620 1.679 26,327 +0.06(+3.64%)
Mar 13, 2014 1.700 1.700 1.620 1.620 30,039 -0.09(-5.26%)
Mar 12, 2014 1.620 1.720 1.600 1.710 69,549 +0.11(+6.87%)
Mar 11, 2014 1.710 1.720 1.570 1.600 122,293 -0.07(-4.19%)
Mar 10, 2014 1.600 1.740 1.570 1.670 201,897 +0.07(+4.37%)
Mar 07, 2014 1.580 1.630 1.568 1.600 68,960 +0.01(+0.62%)
Mar 06, 2014 1.600 1.620 1.570 1.590 46,364 -0.01(-0.62%)
Mar 05, 2014 1.640 1.640 1.560 1.600 66,755 +0.07(+4.58%)
Mar 04, 2014 1.600 1.639 1.530 1.530 63,807 -0.09(-5.56%)
Mar 03, 2014 1.500 1.650 1.500 1.620 196,544 +0.13(+8.72%)
Feb 28, 2014 1.560 1.590 1.470 1.490 137,629 -0.06(-3.87%)
Feb 27, 2014 1.540 1.600 1.500 1.550 164,058 +0.05(+3.33%)
Feb 26, 2014 1.530 1.650 1.500 1.500 255,545 -0.04(-2.59%)
Feb 25, 2014 1.750 1.760 1.500 1.540 694,375 -0.23(-12.84%)
Feb 24, 2014 1.400 2.220 1.219 1.767 5,920,214 +0.55(+44.83%)
Feb 21, 2014 1.240 1.240 1.200 1.220 11,900 +0.03(+2.52%)
Feb 20, 2014 1.190 1.221 1.190 1.190 31,626 +0.00(+0.00%)
Feb 19, 2014 1.200 1.232 1.170 1.190 37,065 -0.01(-0.83%)
Feb 18, 2014 1.220 1.250 1.170 1.200 57,473 -0.04(-3.23%)
Feb 14, 2014 1.250 1.240 1.240 1.240 19,200 -0.02(-1.59%)
Feb 13, 2014 1.270 1.310 1.250 1.260 49,207 -0.04(-3.08%)
Feb 12, 2014 1.360 1.449 1.240 1.300 303,357 +0.09(+7.44%)
Feb 11, 2014 1.250 1.260 1.210 1.210 14,296 -0.02(-1.63%)
Feb 10, 2014 1.250 1.270 1.219 1.230 62,664 -0.01(-0.81%)
Feb 07, 2014 1.215 1.250 1.190 1.240 6,900 +0.00(+0.00%)
Feb 06, 2014 1.160 1.250 1.160 1.240 63,724 +0.08(+6.90%)
Feb 05, 2014 1.220 1.240 1.128 1.160 17,669 -0.06(-4.84%)
Feb 04, 2014 1.240 1.240 1.210 1.219 9,115 -0.00(-0.08%)
Feb 03, 2014 1.180 1.224 1.180 1.220 40,726 +0.02(+1.67%)
Jan 31, 2014 1.170 1.200 1.170 1.200 20,590 +0.01(+1.25%)
Jan 30, 2014 1.150 1.199 1.133 1.185 17,114 +0.06(+4.88%)
Jan 29, 2014 1.150 1.160 1.100 1.130 32,502 -0.05(-4.24%)
Jan 28, 2014 1.180 1.180 1.158 1.180 11,808 +0.02(+1.72%)
Jan 27, 2014 1.150 1.190 1.080 1.160 63,978 +0.03(+2.65%)
Jan 24, 2014 1.210 1.251 1.120 1.130 99,351 -0.12(-9.60%)
Jan 23, 2014 1.210 1.420 1.190 1.250 823,203 +0.04(+3.31%)
Jan 22, 2014 1.250 1.250 1.190 1.210 31,575 -0.01(-0.82%)
Jan 21, 2014 1.212 1.240 1.190 1.220 28,254 +0.03(+2.52%)
Jan 17, 2014 1.230 1.190 1.190 1.190 11,700 +0.00(+0.00%)
Jan 16, 2014 1.240 1.240 1.160 1.190 30,947 -0.02(-1.65%)
Jan 15, 2014 1.160 1.220 1.140 1.210 40,190 +0.05(+4.31%)
Jan 14, 2014 1.090 1.180 1.060 1.160 29,682 +0.07(+6.42%)
Jan 13, 2014 1.080 1.100 1.050 1.090 5,733 +0.04(+3.81%)
Jan 10, 2014 1.050 1.100 1.050 1.050 28,843 -0.04(-3.68%)
Jan 09, 2014 1.100 1.100 1.046 1.090 21,936 -0.01(-0.81%)
Jan 08, 2014 1.150 1.150 1.050 1.099 27,885 -0.04(-3.60%)
Jan 07, 2014 1.140 1.140 1.070 1.140 23,926 +0.08(+7.55%)
Jan 06, 2014 1.100 1.210 1.060 1.060 19,235 -0.07(-6.19%)
Jan 03, 2014 1.080 1.130 1.040 1.130 39,112 +0.03(+2.73%)
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.