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 31, 2017 1.280 1.280 1.271 1.275 1,079 -0.01(-0.41%)
May 30, 2017 1.266 1.280 1.260 1.280 13,818 +0.01(+0.79%)
May 26, 2017 1.260 1.260 1.260 1.270 3,770 +0.02(+1.60%)
May 25, 2017 1.180 1.270 1.180 1.250 77,056 +0.02(+1.63%)
May 24, 2017 1.240 1.240 1.220 1.230 9,528 -0.01(-0.81%)
May 23, 2017 1.270 1.270 1.240 1.240 4,570 -0.03(-2.35%)
May 22, 2017 1.280 1.280 1.270 1.270 20,676 +0.02(+1.59%)
May 19, 2017 1.170 1.260 1.170 1.250 26,685 +0.06(+5.04%)
May 18, 2017 1.250 1.255 1.180 1.190 24,282 -0.07(-5.56%)
May 17, 2017 1.260 1.285 1.260 1.260 7,994 +0.00(+0.00%)
May 16, 2017 1.250 1.270 1.230 1.260 32,708 +0.00(+0.00%)
May 15, 2017 1.290 1.300 1.250 1.260 36,343 -0.04(-3.08%)
May 12, 2017 1.300 1.310 1.282 1.300 22,024 +0.00(+0.00%)
May 11, 2017 1.289 1.290 1.289 1.300 20,595 +0.00(+0.00%)
May 10, 2017 1.300 1.300 1.282 1.300 7,080 -0.03(-2.40%)
May 09, 2017 1.380 1.380 1.320 1.332 22,826 -0.05(-3.48%)
May 08, 2017 1.400 1.400 1.380 1.380 10,235 +0.00(+0.00%)
May 05, 2017 1.380 1.396 1.380 1.380 1,626 +0.00(+0.00%)
May 04, 2017 1.370 1.400 1.370 1.380 4,361 -0.02(-1.43%)
May 03, 2017 1.422 1.429 1.350 1.400 27,843 -0.02(-1.41%)
May 02, 2017 1.420 1.470 1.420 1.420 24,764 +0.00(+0.00%)
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.