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 (%)
Aug 31, 2011 2.920 2.920 2.780 2.899 600 -0.02(-0.72%)
Aug 30, 2011 2.860 2.920 2.770 2.920 5,353 +0.02(+0.69%)
Aug 29, 2011 2.920 2.920 2.780 2.900 2,856 -0.02(-0.68%)
Aug 26, 2011 2.920 2.920 2.910 2.920 600 +0.05(+1.60%)
Aug 25, 2011 2.905 2.905 2.700 2.874 1,405 +0.03(+1.20%)
Aug 23, 2011 2.880 2.840 2.840 2.840 11,700 -0.05(-1.73%)
Aug 22, 2011 2.900 2.970 2.880 2.890 4,094 +0.00(+0.00%)
Aug 19, 2011 2.830 2.950 2.830 2.890 3,030 +0.19(+7.04%)
Aug 18, 2011 2.970 2.970 2.700 2.700 4,028 -0.28(-9.40%)
Aug 17, 2011 3.000 3.000 2.850 2.980 5,500 -0.02(-0.67%)
Aug 16, 2011 2.700 3.000 2.700 3.000 20,565 +0.39(+14.94%)
Aug 15, 2011 2.510 2.730 2.510 2.610 2,933 -0.02(-0.76%)
Aug 12, 2011 2.750 2.750 2.630 2.630 3,990 -0.04(-1.42%)
Aug 11, 2011 2.580 2.730 2.500 2.668 2,246 +0.08(+3.01%)
Aug 10, 2011 2.530 2.590 2.500 2.590 10,845 +0.06(+2.37%)
Aug 09, 2011 2.600 2.800 2.510 2.530 21,575 -0.22(-8.00%)
Aug 08, 2011 2.760 2.770 2.750 2.750 35,550 -0.05(-1.79%)
Aug 05, 2011 2.680 2.819 2.680 2.800 17,546 +0.06(+2.19%)
Aug 04, 2011 2.910 2.910 2.706 2.740 3,200 -0.17(-5.85%)
Aug 03, 2011 2.910 2.910 2.910 2.910 200 -0.14(-4.65%)
Aug 02, 2011 3.060 3.120 2.990 3.052 2,257 +0.04(+1.40%)
Aug 01, 2011 3.000 3.150 3.000 3.010 13,925 +0.01(+0.33%)
Jul 29, 2011 3.100 3.100 2.931 3.000 27,302 -0.17(-5.30%)
Jul 28, 2011 3.250 3.250 3.150 3.168 8,594 -0.04(-1.31%)
Jul 27, 2011 3.220 3.220 3.200 3.210 11,850 -0.01(-0.31%)
Jul 26, 2011 3.270 3.270 3.220 3.220 7,250 -0.11(-3.19%)
Jul 25, 2011 3.250 3.330 3.250 3.326 1,700 +0.06(+1.71%)
Jul 22, 2011 3.250 3.320 3.200 3.270 14,700 -0.05(-1.51%)
Jul 21, 2011 3.430 3.430 3.270 3.320 4,774 -0.17(-4.87%)
Jul 20, 2011 3.287 3.490 3.260 3.490 11,645 +0.26(+8.05%)
Jul 19, 2011 3.260 3.280 3.200 3.230 7,048 -0.02(-0.62%)
Jul 18, 2011 3.300 3.300 3.220 3.250 6,698 +0.00(+0.00%)
Jul 15, 2011 3.286 3.286 3.200 3.250 950 -0.10(-2.99%)
Jul 14, 2011 3.300 3.710 3.280 3.350 16,540 +0.11(+3.40%)
Jul 13, 2011 3.240 3.245 3.240 3.240 6,725 -0.01(-0.31%)
Jul 12, 2011 3.200 3.250 3.200 3.250 3,045 +0.04(+1.25%)
Jul 11, 2011 3.280 3.310 3.210 3.210 8,370 -0.09(-2.73%)
Jul 08, 2011 3.200 3.310 3.200 3.300 5,258 +0.05(+1.54%)
Jul 07, 2011 3.220 3.270 3.220 3.250 6,680 -0.02(-0.61%)
Jul 06, 2011 3.220 3.360 3.200 3.270 3,813 +0.02(+0.62%)
Jul 05, 2011 3.280 3.281 3.230 3.250 6,177 -0.11(-3.27%)
Jul 01, 2011 3.310 3.360 3.230 3.360 9,165 +0.05(+1.51%)
Jun 30, 2011 3.300 3.310 3.300 3.310 6,600 +0.06(+1.85%)
Jun 29, 2011 3.270 3.348 3.200 3.250 32,457 -0.05(-1.49%)
Jun 28, 2011 3.400 3.400 3.264 3.299 3,600 -0.05(-1.52%)
Jun 27, 2011 3.419 3.419 3.280 3.350 3,450 +0.00(+0.00%)
Jun 24, 2011 3.390 3.395 3.350 3.350 11,819 +0.00(+0.00%)
Jun 23, 2011 3.350 3.400 3.350 3.350 2,750 -0.11(-3.18%)
Jun 22, 2011 3.460 3.460 3.460 3.460 160 -0.03(-0.86%)
Jun 21, 2011 3.400 3.490 3.390 3.490 3,425 +0.14(+4.18%)
Jun 20, 2011 3.400 3.435 3.350 3.350 3,350 +0.00(+0.00%)
Jun 17, 2011 3.260 3.350 3.260 3.350 4,406 +0.03(+0.90%)
Jun 16, 2011 3.300 3.370 3.300 3.320 6,634 -0.08(-2.35%)
Jun 15, 2011 3.360 3.500 3.280 3.400 3,860 +0.10(+3.03%)
Jun 14, 2011 3.280 3.410 3.280 3.300 10,800 +0.02(+0.61%)
Jun 13, 2011 3.260 3.470 3.250 3.280 6,801 +0.03(+0.92%)
Jun 10, 2011 3.290 3.500 3.250 3.250 11,300 -0.05(-1.52%)
Jun 09, 2011 3.300 3.310 3.300 3.300 4,100 +0.00(+0.00%)
Jun 08, 2011 3.300 3.310 3.300 3.300 4,200 +0.00(+0.00%)
Jun 07, 2011 3.310 3.324 3.300 3.300 9,700 -0.01(-0.31%)
Jun 06, 2011 3.400 3.400 3.310 3.310 1,914 -0.01(-0.42%)
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.