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 24, 2011 3.620 3.650 3.550 3.550 23,496 -0.06(-1.66%)
May 23, 2011 3.580 3.667 3.520 3.610 2,455 -0.09(-2.43%)
May 20, 2011 3.500 3.830 3.500 3.700 6,200 +0.14(+4.06%)
May 19, 2011 3.620 3.620 3.400 3.556 6,800 -0.05(-1.50%)
May 18, 2011 3.400 3.630 3.300 3.610 8,588 +0.21(+6.18%)
May 17, 2011 3.780 3.780 3.245 3.400 61,577 -0.42(-11.10%)
May 16, 2011 3.800 3.890 3.610 3.825 29,261 +0.02(+0.64%)
May 13, 2011 3.890 3.890 3.720 3.800 8,365 -0.03(-0.78%)
May 12, 2011 3.860 3.900 3.750 3.830 7,654 +0.04(+1.06%)
May 11, 2011 3.820 3.820 3.750 3.790 10,753 -0.06(-1.56%)
May 10, 2011 3.872 3.900 3.800 3.850 15,030 -0.02(-0.52%)
May 09, 2011 3.770 3.900 3.770 3.870 4,418 +0.09(+2.38%)
May 06, 2011 3.774 3.890 3.750 3.780 11,132 -0.07(-1.82%)
May 05, 2011 3.850 3.850 3.750 3.850 5,305 +0.05(+1.32%)
May 04, 2011 3.850 3.970 3.780 3.800 20,150 -0.09(-2.31%)
May 03, 2011 3.920 3.990 3.800 3.890 20,208 -0.13(-3.23%)
May 02, 2011 3.980 4.030 3.921 4.020 6,707 +0.00(+0.00%)
Apr 29, 2011 4.040 4.040 3.949 4.020 14,598 +0.03(+0.75%)
Apr 28, 2011 4.000 4.240 3.950 3.990 44,814 +0.07(+1.79%)
Apr 27, 2011 3.963 3.990 3.850 3.920 14,247 +0.02(+0.51%)
Apr 26, 2011 4.048 4.048 3.900 3.900 15,642 -0.15(-3.70%)
Apr 25, 2011 4.050 4.080 3.920 4.050 8,788 +0.03(+0.75%)
Apr 21, 2011 4.240 4.240 4.020 4.020 15,763 +0.02(+0.50%)
Apr 20, 2011 3.910 4.150 3.910 4.000 17,770 +0.08(+2.04%)
Apr 19, 2011 4.130 4.130 3.850 3.920 26,627 -0.04(-1.01%)
Apr 18, 2011 4.060 4.200 3.910 3.960 28,332 -0.19(-4.58%)
Apr 15, 2011 4.160 4.279 4.100 4.150 4,750 +0.07(+1.72%)
Apr 14, 2011 4.110 4.244 4.060 4.080 8,975 -0.06(-1.45%)
Apr 13, 2011 4.250 4.390 4.080 4.140 20,357 -0.09(-2.13%)
Apr 12, 2011 4.230 4.250 4.120 4.230 17,929 -0.04(-0.94%)
Apr 11, 2011 4.600 4.600 4.220 4.270 17,538 -0.03(-0.70%)
Apr 08, 2011 4.400 4.480 4.250 4.300 30,534 -0.03(-0.69%)
Apr 07, 2011 4.560 4.640 4.250 4.330 30,749 -0.16(-3.61%)
Apr 06, 2011 4.000 4.510 4.000 4.492 145,092 +0.61(+15.77%)
Apr 05, 2011 3.970 4.150 3.850 3.880 74,230 -0.04(-1.02%)
Apr 04, 2011 4.230 4.230 3.880 3.920 59,598 -0.13(-3.21%)
Apr 01, 2011 4.178 4.250 4.010 4.050 35,930 -0.20(-4.71%)
Mar 31, 2011 4.480 4.480 3.850 4.250 111,914 -0.19(-4.28%)
Mar 30, 2011 4.440 4.780 4.400 4.440 37,537 -0.19(-4.10%)
Mar 29, 2011 4.670 4.850 4.500 4.630 53,385 -0.04(-0.86%)
Mar 28, 2011 4.950 4.950 4.510 4.670 70,881 -0.20(-4.11%)
Mar 25, 2011 5.200 5.200 4.740 4.870 85,563 -0.01(-0.20%)
Mar 24, 2011 5.750 5.810 4.820 4.880 435,458 -0.93(-16.01%)
Mar 23, 2011 4.020 7.480 4.020 5.810 1,624,477 +2.05(+54.52%)
Mar 22, 2011 3.750 3.800 3.720 3.760 11,900 -0.01(-0.24%)
Mar 21, 2011 3.890 3.900 3.710 3.769 16,814 -0.15(-3.85%)
Mar 18, 2011 3.960 4.054 3.920 3.920 7,463 -0.08(-2.00%)
Mar 17, 2011 4.000 4.190 3.946 4.000 42,682 +0.00(+0.00%)
Mar 16, 2011 4.130 4.130 3.900 4.000 5,550 -0.18(-4.31%)
Mar 15, 2011 4.250 4.260 4.070 4.180 20,188 -0.08(-1.88%)
Mar 14, 2011 4.320 4.390 4.250 4.260 5,000 -0.07(-1.62%)
Mar 11, 2011 4.300 4.400 4.250 4.330 5,600 -0.01(-0.23%)
Mar 10, 2011 4.420 4.420 4.340 4.340 5,172 -0.19(-4.19%)
Mar 09, 2011 4.550 4.560 4.350 4.530 38,615 -0.02(-0.44%)
Mar 08, 2011 4.590 4.700 4.550 4.550 20,960 -0.10(-2.15%)
Mar 07, 2011 4.560 4.650 4.560 4.650 2,850 -0.10(-2.11%)
Mar 04, 2011 4.750 4.800 4.750 4.750 5,200 -0.04(-0.83%)
Mar 03, 2011 4.750 4.790 4.750 4.790 2,200 +0.04(+0.84%)
Mar 02, 2011 4.750 4.750 4.570 4.750 1,186 +0.07(+1.50%)
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.