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, 2017 1.270 1.270 1.260 1.260 3,249 +0.01(+0.80%)
Mar 30, 2017 1.250 1.250 1.240 1.250 18,101 -0.01(-0.79%)
Mar 29, 2017 1.270 1.270 1.250 1.260 13,273 +0.00(+0.00%)
Mar 28, 2017 1.250 1.300 1.250 1.260 18,687 +0.02(+1.60%)
Mar 27, 2017 1.270 1.270 1.230 1.240 4,313 +0.01(+0.82%)
Mar 24, 2017 1.253 1.260 1.222 1.230 21,627 -0.01(-0.81%)
Mar 23, 2017 1.232 1.260 1.220 1.240 31,493 +0.01(+0.81%)
Mar 22, 2017 1.300 1.300 1.200 1.230 60,346 -0.02(-1.60%)
Mar 21, 2017 1.250 1.250 1.250 1.250 5,462 -0.01(-0.79%)
Mar 20, 2017 1.220 1.260 1.210 1.260 12,284 +0.05(+4.13%)
Mar 17, 2017 1.220 1.250 1.210 1.210 47,499 +0.01(+0.83%)
Mar 16, 2017 1.160 1.212 1.160 1.200 13,263 +0.03(+2.56%)
Mar 15, 2017 1.190 1.190 1.160 1.170 2,717 +0.01(+0.86%)
Mar 14, 2017 1.180 1.190 1.140 1.160 17,981 -0.02(-1.69%)
Mar 13, 2017 1.210 1.220 1.180 1.180 4,461 -0.03(-2.48%)
Mar 10, 2017 1.200 1.220 1.200 1.210 25,170 +0.01(+0.83%)
Mar 09, 2017 1.210 1.210 1.190 1.200 13,536 -0.01(-0.83%)
Mar 08, 2017 1.220 1.220 1.180 1.210 25,021 +0.01(+0.83%)
Mar 07, 2017 1.190 1.211 1.190 1.200 11,394 +0.02(+1.69%)
Mar 06, 2017 1.200 1.200 1.180 1.180 29,921 -0.02(-1.67%)
Mar 03, 2017 1.180 1.210 1.180 1.200 4,779 +0.01(+0.84%)
Mar 02, 2017 1.180 1.220 1.180 1.190 15,030 +0.00(+0.00%)
Mar 01, 2017 1.213 1.229 1.190 1.190 7,073 +0.00(+0.00%)
Feb 28, 2017 1.220 1.220 1.184 1.190 20,225 -0.05(-4.03%)
Feb 27, 2017 1.250 1.250 1.190 1.240 74,770 -0.01(-0.80%)
Feb 24, 2017 1.190 1.250 1.170 1.250 14,985 +0.08(+6.76%)
Feb 23, 2017 1.200 1.250 1.170 1.171 185,141 -0.06(-4.81%)
Feb 22, 2017 1.260 1.260 1.170 1.230 156,302 +0.03(+2.50%)
Feb 21, 2017 1.250 1.260 1.156 1.200 76,307 -0.05(-4.00%)
Feb 17, 2017 1.250 1.250 1.250 0 +0.02(+1.63%)
Feb 16, 2017 1.270 1.330 1.160 1.230 123,131 -0.04(-3.15%)
Feb 15, 2017 1.242 1.310 1.165 1.270 100,596 +0.04(+3.25%)
Feb 14, 2017 1.480 1.480 1.140 1.230 252,221 -0.13(-9.56%)
Feb 13, 2017 1.430 1.430 1.350 1.360 65,621 -0.03(-2.16%)
Feb 10, 2017 1.420 1.420 1.380 1.390 15,884 +0.00(+0.00%)
Feb 09, 2017 1.440 1.446 1.380 1.390 23,149 -0.02(-1.41%)
Feb 08, 2017 1.450 1.480 1.370 1.410 7,173 -0.03(-2.08%)
Feb 07, 2017 1.400 1.459 1.390 1.440 12,549 +0.02(+1.40%)
Feb 06, 2017 1.430 1.479 1.400 1.420 15,325 +0.03(+2.16%)
Feb 03, 2017 1.460 1.478 1.380 1.390 80,371 -0.06(-4.14%)
Feb 02, 2017 1.390 1.500 1.390 1.450 45,928 +0.04(+2.84%)
Feb 01, 2017 1.350 1.430 1.350 1.410 74,164 +0.06(+4.44%)
Jan 31, 2017 1.350 1.390 1.340 1.350 89,623 +0.00(+0.00%)
Jan 30, 2017 1.350 1.390 1.330 1.350 125,787 +0.00(+0.00%)
Jan 27, 2017 1.350 1.370 1.330 1.350 6,210 +0.00(+0.00%)
Jan 26, 2017 1.410 1.410 1.330 1.350 19,015 -0.08(-5.59%)
Jan 25, 2017 1.380 1.500 1.320 1.430 67,642 +0.08(+5.93%)
Jan 24, 2017 1.250 1.390 1.240 1.350 75,576 +0.10(+8.00%)
Jan 23, 2017 1.280 1.300 1.210 1.250 42,230 -0.01(-0.79%)
Jan 20, 2017 1.300 1.390 1.250 1.260 72,200 -0.09(-6.67%)
Jan 19, 2017 1.300 1.360 1.290 1.350 9,316 +0.03(+2.27%)
Jan 18, 2017 1.310 1.320 1.300 1.320 23,193 +0.02(+1.54%)
Jan 17, 2017 1.300 1.310 1.281 1.300 17,852 +0.00(+0.00%)
Jan 13, 2017 1.300 1.300 1.300 0 +0.02(+1.48%)
Jan 12, 2017 1.281 1.281 1.281 1.281 570 +0.00(+0.08%)
Jan 11, 2017 1.300 1.310 1.280 1.280 14,459 -0.02(-1.54%)
Jan 10, 2017 1.250 1.340 1.250 1.300 104,923 +0.03(+2.36%)
Jan 09, 2017 1.310 1.317 1.240 1.270 43,105 -0.04(-3.05%)
Jan 06, 2017 1.300 1.310 1.200 1.310 76,417 +0.01(+0.77%)
Jan 05, 2017 1.300 1.310 1.230 1.300 37,579 +0.02(+1.56%)
Jan 04, 2017 1.320 1.320 1.280 1.280 36,636 -0.02(-1.54%)
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.