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 (%)
Jul 31, 2017 1.173 1.190 1.160 1.160 13,519 -0.02(-1.69%)
Jul 28, 2017 1.170 1.180 1.160 1.180 2,884 +0.02(+1.72%)
Jul 27, 2017 1.192 1.199 1.150 1.160 15,534 -0.02(-1.69%)
Jul 26, 2017 1.200 1.200 1.180 1.180 14,436 -0.02(-1.67%)
Jul 25, 2017 1.230 1.240 1.200 1.200 9,328 -0.01(-0.83%)
Jul 24, 2017 1.240 1.240 1.210 1.210 1,723 -0.02(-1.63%)
Jul 21, 2017 1.211 1.230 1.200 1.230 5,444 +0.02(+1.65%)
Jul 20, 2017 1.220 1.220 1.210 1.210 7,102 +0.00(+0.00%)
Jul 19, 2017 1.230 1.230 1.210 1.210 10,720 -0.01(-0.82%)
Jul 18, 2017 1.218 1.220 1.200 1.220 10,963 +0.00(+0.00%)
Jul 17, 2017 1.240 1.240 1.210 1.220 4,714 +0.01(+0.83%)
Jul 14, 2017 1.240 1.250 1.200 1.210 13,978 +0.01(+0.67%)
Jul 13, 2017 1.240 1.250 1.200 1.202 4,871 -0.01(-0.66%)
Jul 12, 2017 1.280 1.280 1.210 1.210 16,134 -0.05(-3.97%)
Jul 11, 2017 1.280 1.300 1.250 1.260 25,563 +0.07(+5.81%)
Jul 10, 2017 1.250 1.300 1.191 1.191 18,963 -0.03(-2.39%)
Jul 07, 2017 1.240 1.240 1.200 1.220 3,502 -0.01(-0.81%)
Jul 05, 2017 1.230 1.230 1.230 60 -0.02(-1.60%)
Jul 03, 2017 1.230 1.300 1.230 1.250 4,623 +0.02(+1.63%)
Jun 30, 2017 1.280 1.280 1.180 1.230 18,571 -0.06(-4.65%)
Jun 29, 2017 1.290 1.290 1.290 1.290 2,226 +0.01(+0.78%)
Jun 28, 2017 1.218 1.290 1.210 1.280 7,351 +0.08(+6.67%)
Jun 27, 2017 1.180 1.200 1.180 1.200 9,786 +0.00(+0.00%)
Jun 26, 2017 1.180 1.210 1.180 1.200 16,772 +0.02(+1.69%)
Jun 23, 2017 1.210 1.219 1.150 1.180 11,004 -0.02(-1.67%)
Jun 22, 2017 1.180 1.210 1.180 1.200 6,177 +0.04(+3.45%)
Jun 21, 2017 1.200 1.210 1.150 1.160 22,913 -0.04(-3.33%)
Jun 20, 2017 1.190 1.200 1.190 1.200 3,117 -0.01(-0.83%)
Jun 19, 2017 1.270 1.270 1.090 1.210 125,557 -0.02(-1.63%)
Jun 16, 2017 1.260 1.270 1.230 1.230 4,598 -0.03(-2.38%)
Jun 15, 2017 1.260 1.260 1.260 1.260 2,161 +0.00(+0.00%)
Jun 14, 2017 1.280 1.286 1.250 1.260 26,288 -0.02(-1.64%)
Jun 13, 2017 1.300 1.419 1.281 1.281 20,060 -0.02(-1.46%)
Jun 12, 2017 1.242 1.430 1.242 1.300 186,354 +0.07(+5.69%)
Jun 09, 2017 1.270 1.270 1.228 1.230 18,009 -0.05(-3.98%)
Jun 08, 2017 1.251 1.281 1.251 1.281 794 +0.03(+2.48%)
Jun 07, 2017 1.300 1.300 1.250 1.250 3,525 -0.05(-3.85%)
Jun 06, 2017 1.290 1.320 1.290 1.300 20,442 +0.05(+4.00%)
Jun 05, 2017 1.300 1.310 1.249 1.250 30,628 -0.06(-4.58%)
Jun 02, 2017 1.290 1.310 1.210 1.310 22,820 +0.02(+1.55%)
Jun 01, 2017 1.266 1.300 1.266 1.290 3,440 +0.02(+1.20%)
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.