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 (%)
May 30, 2014 1.630 1.660 1.600 1.640 16,374 +0.03(+2.12%)
May 29, 2014 1.550 1.610 1.550 1.606 23,266 +0.02(+1.01%)
May 28, 2014 1.620 1.620 1.523 1.590 16,310 +0.03(+1.99%)
May 27, 2014 1.560 1.560 1.520 1.559 19,285 +0.04(+2.57%)
May 23, 2014 1.490 1.520 1.520 1.520 16,300 +0.11(+7.79%)
May 22, 2014 1.500 1.500 1.410 1.410 6,567 -0.06(-4.07%)
May 21, 2014 1.410 1.540 1.400 1.470 34,689 +0.07(+5.00%)
May 20, 2014 1.490 1.490 1.360 1.400 30,412 -0.08(-5.41%)
May 19, 2014 1.540 1.540 1.470 1.480 56,848 -0.03(-2.31%)
May 16, 2014 1.410 1.539 1.410 1.515 72,044 +0.12(+8.99%)
May 15, 2014 1.390 1.480 1.310 1.390 73,085 -0.02(-1.56%)
May 14, 2014 1.386 1.480 1.290 1.412 54,607 +0.00(+0.14%)
May 13, 2014 1.480 1.679 1.360 1.410 36,653 -0.08(-5.37%)
May 12, 2014 1.350 1.680 1.280 1.490 107,184 +0.13(+9.56%)
May 09, 2014 1.410 1.420 1.360 1.360 19,308 -0.05(-3.55%)
May 08, 2014 1.480 1.480 1.410 1.410 24,150 -0.02(-1.39%)
May 07, 2014 1.410 1.540 1.410 1.430 36,001 +0.02(+1.35%)
May 06, 2014 1.500 1.529 1.410 1.411 36,996 -0.08(-5.37%)
May 05, 2014 1.495 1.530 1.491 1.491 8,599 -0.05(-3.18%)
May 02, 2014 1.460 1.590 1.450 1.540 84,397 +0.11(+7.69%)
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.