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%)
May 01, 2014 1.480 1.480 1.410 1.430 12,551 -0.03(-2.05%)
Apr 30, 2014 1.480 1.589 1.430 1.460 19,785 -0.02(-1.35%)
Apr 29, 2014 1.480 1.490 1.410 1.480 56,262 -0.03(-1.99%)
Apr 28, 2014 1.640 1.640 1.470 1.510 24,312 -0.10(-6.21%)
Apr 25, 2014 1.630 1.630 1.530 1.610 28,642 +0.00(+0.00%)
Apr 24, 2014 1.590 1.650 1.590 1.610 22,394 -0.02(-1.23%)
Apr 23, 2014 1.630 1.630 1.593 1.630 6,696 +0.03(+1.87%)
Apr 22, 2014 1.590 1.610 1.561 1.600 25,765 +0.03(+1.91%)
Apr 21, 2014 1.580 1.580 1.553 1.570 21,875 -0.01(-0.63%)
Apr 17, 2014 1.520 1.580 1.580 1.580 30,500 +0.08(+5.33%)
Apr 16, 2014 1.520 1.530 1.450 1.500 29,402 +0.02(+1.35%)
Apr 15, 2014 1.500 1.570 1.450 1.480 43,363 -0.02(-1.33%)
Apr 14, 2014 1.510 1.530 1.500 1.500 51,112 -0.02(-1.32%)
Apr 11, 2014 1.510 1.550 1.510 1.520 7,245 -0.01(-0.65%)
Apr 10, 2014 1.610 1.610 1.520 1.530 28,370 -0.09(-5.56%)
Apr 09, 2014 1.550 1.620 1.539 1.620 32,996 +0.07(+4.52%)
Apr 08, 2014 1.600 1.600 1.530 1.550 31,497 -0.05(-3.13%)
Apr 07, 2014 1.610 1.648 1.600 1.600 73,958 -0.08(-4.76%)
Apr 04, 2014 1.770 1.780 1.590 1.680 161,163 -0.09(-5.08%)
Apr 03, 2014 1.800 1.840 1.750 1.770 180,065 +0.03(+1.72%)
Apr 02, 2014 1.730 1.850 1.710 1.740 129,991 +0.02(+1.16%)
Apr 01, 2014 1.800 1.840 1.660 1.720 244,880 -0.03(-1.71%)
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%)
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.