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 (%)
Sep 28, 2012 1.650 1.650 1.600 1.600 56,040 -0.05(-3.03%)
Sep 27, 2012 1.570 1.650 1.570 1.650 4,300 +0.06(+3.77%)
Sep 26, 2012 1.580 1.590 1.510 1.590 12,091 +0.02(+1.27%)
Sep 25, 2012 1.550 1.600 1.510 1.570 27,315 +0.06(+3.97%)
Sep 24, 2012 1.430 1.600 1.430 1.510 17,562 +0.03(+2.03%)
Sep 21, 2012 1.300 1.480 1.300 1.480 3,496 +0.17(+12.89%)
Sep 20, 2012 1.370 1.400 1.300 1.311 11,878 -0.06(-4.31%)
Sep 19, 2012 1.320 1.370 1.320 1.370 3,985 +0.05(+3.79%)
Sep 18, 2012 1.350 1.360 1.310 1.320 3,468 -0.03(-2.22%)
Sep 17, 2012 1.337 1.370 1.300 1.350 4,590 -0.01(-0.66%)
Sep 14, 2012 1.270 1.359 1.270 1.359 1,300 +0.11(+8.72%)
Sep 13, 2012 1.388 1.388 1.250 1.250 4,600 -0.08(-6.02%)
Sep 12, 2012 1.260 1.330 1.250 1.330 4,304 +0.07(+5.56%)
Sep 11, 2012 1.320 1.320 1.260 1.260 2,280 +0.00(+0.00%)
Sep 10, 2012 1.390 1.400 1.210 1.260 19,513 -0.19(-13.09%)
Sep 07, 2012 1.390 1.460 1.250 1.450 4,229 +0.13(+9.83%)
Sep 06, 2012 1.470 1.481 1.280 1.320 2,122 -0.06(-4.35%)
Sep 05, 2012 1.430 1.490 1.370 1.380 900 -0.05(-3.50%)
Aug 31, 2012 1.250 1.430 1.430 1.430 6,600 +0.20(+16.26%)
Aug 30, 2012 1.480 1.480 1.220 1.230 5,569 -0.06(-4.65%)
Aug 29, 2012 1.350 1.359 1.290 1.290 3,241 +0.03(+2.38%)
Aug 27, 2012 1.350 1.470 1.240 1.260 10,721 -0.09(-6.67%)
Aug 24, 2012 1.350 1.360 1.340 1.350 4,176 -0.00(-0.01%)
Aug 23, 2012 1.390 1.390 1.350 1.350 3,500 -0.07(-4.92%)
Aug 22, 2012 1.420 1.420 1.420 1.420 900 -0.04(-2.75%)
Aug 21, 2012 1.530 1.530 1.460 1.460 4,300 -0.04(-2.67%)
Aug 20, 2012 1.460 1.510 1.460 1.500 2,325 +0.02(+1.65%)
Aug 17, 2012 1.430 1.490 1.410 1.476 2,350 +0.08(+5.40%)
Aug 16, 2012 1.520 1.560 1.200 1.400 75,012 -0.02(-1.41%)
Aug 15, 2012 1.230 1.520 1.161 1.420 48,029 +0.22(+18.33%)
Aug 14, 2012 1.110 1.200 1.110 1.200 7,687 +0.00(+0.00%)
Aug 11, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 10, 2012 1.200 1.200 1.200 1.200 1,602 +0.00(+0.01%)
Aug 08, 2012 1.130 1.200 1.200 1.200 6,400 +0.10(+9.08%)
Aug 07, 2012 1.180 1.180 1.100 1.100 1,100 +0.00(+0.00%)
Aug 06, 2012 1.170 1.170 1.080 1.100 24,850 +0.00(+0.00%)
Aug 03, 2012 1.060 1.110 1.050 1.100 5,732 +0.05(+4.76%)
Aug 02, 2012 1.130 1.180 1.030 1.050 18,600 -0.08(-7.08%)
Aug 01, 2012 1.130 1.130 1.030 1.130 43,000 -0.05(-4.24%)
Jul 31, 2012 1.060 1.180 1.060 1.180 16,366 +0.10(+9.26%)
Jul 30, 2012 1.080 1.080 1.080 1.080 2,700 -0.01(-0.92%)
Jul 27, 2012 1.090 1.090 1.090 1.090 200 -0.04(-3.54%)
Jul 26, 2012 1.040 1.130 1.040 1.130 500 +0.09(+8.65%)
Jul 25, 2012 1.080 1.080 1.040 1.040 5,200 -0.06(-5.45%)
Jul 24, 2012 1.120 1.120 1.050 1.100 12,000 -0.02(-1.78%)
Jul 23, 2012 1.050 1.145 1.050 1.120 4,245 -0.03(-2.62%)
Jul 20, 2012 1.060 1.150 1.060 1.150 300 -0.02(-1.56%)
Jul 19, 2012 1.070 1.190 1.040 1.168 8,434 -0.01(-0.85%)
Jul 18, 2012 1.090 1.178 1.090 1.178 1,600 +0.08(+7.11%)
Jul 17, 2012 1.080 1.110 1.030 1.100 3,398 +0.02(+1.85%)
Jul 16, 2012 1.100 1.100 1.080 1.080 8,100 +0.01(+0.93%)
Jul 13, 2012 1.110 1.198 1.070 1.070 7,796 -0.12(-10.08%)
Jul 12, 2012 1.200 1.200 1.100 1.190 6,665 -0.01(-0.83%)
Jul 11, 2012 1.160 1.200 1.150 1.200 11,400 +0.02(+1.69%)
Jul 10, 2012 1.200 1.238 1.160 1.180 9,674 -0.11(-8.40%)
Jul 09, 2012 1.220 1.288 1.220 1.288 600 +0.04(+3.20%)
Jul 06, 2012 1.280 1.323 1.150 1.248 9,572 -0.07(-5.44%)
Jul 05, 2012 1.310 1.378 1.220 1.320 7,513 +0.02(+1.62%)
Jul 03, 2012 1.250 1.299 1.250 1.299 400 +0.00(+0.05%)
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.