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 31, 2012 1.730 1.740 1.600 1.620 40,497 -0.02(-1.22%)
May 30, 2012 1.700 1.900 1.500 1.640 171,569 +0.18(+12.33%)
May 29, 2012 1.550 1.770 1.440 1.460 31,317 -0.05(-3.31%)
May 25, 2012 1.600 2.000 1.500 1.510 259,357 -0.06(-3.82%)
May 24, 2012 1.500 2.350 1.440 1.570 349,022 +0.22(+16.30%)
May 23, 2012 1.100 1.500 1.100 1.350 61,212 +0.25(+22.72%)
May 22, 2012 1.310 1.310 1.050 1.100 91,293 -0.25(-18.51%)
May 21, 2012 1.330 1.400 1.330 1.350 12,300 -0.04(-2.88%)
May 18, 2012 1.500 1.500 1.390 1.390 16,273 -0.11(-7.33%)
May 17, 2012 1.590 1.590 1.500 1.500 15,316 -0.15(-9.09%)
May 16, 2012 1.850 1.850 1.650 1.650 52,918 -0.25(-13.16%)
May 15, 2012 1.820 1.910 1.820 1.900 6,887 +0.10(+5.50%)
May 14, 2012 1.750 1.801 1.750 1.801 2,100 +0.05(+2.91%)
May 11, 2012 1.870 1.870 1.750 1.750 36,544 -0.12(-6.22%)
May 10, 2012 1.866 1.866 1.866 1.866 100 +0.07(+3.67%)
May 09, 2012 1.750 1.850 1.750 1.800 1,503 +0.05(+2.86%)
May 08, 2012 1.830 1.920 1.750 1.750 30,122 -0.05(-2.78%)
May 07, 2012 1.770 1.850 1.770 1.800 6,000 -0.08(-4.26%)
May 04, 2012 1.850 1.880 1.850 1.880 622 +0.03(+1.62%)
May 03, 2012 1.850 1.853 1.810 1.850 4,220 -0.10(-5.13%)
May 02, 2012 1.920 2.060 1.850 1.950 3,526 +0.03(+1.56%)
May 01, 2012 1.950 1.950 1.900 1.920 3,773 -0.02(-1.03%)
Apr 30, 2012 1.940 1.940 1.940 1.940 1,350 +0.00(+0.00%)
Apr 27, 2012 1.940 1.940 1.940 1.940 1,946 +0.02(+1.04%)
Apr 26, 2012 2.040 2.040 1.920 1.920 3,800 +0.00(+0.00%)
Apr 25, 2012 2.050 2.050 1.920 1.920 1,105 -0.13(-6.34%)
Apr 24, 2012 1.990 2.050 1.980 2.050 1,976 -0.01(-0.49%)
Apr 23, 2012 1.920 2.060 1.920 2.060 5,160 +0.14(+7.29%)
Apr 19, 2012 1.960 1.920 1.920 1.920 6,900 +0.02(+0.99%)
Apr 18, 2012 1.901 1.901 1.901 1.901 100 -0.05(-2.50%)
Apr 17, 2012 1.910 1.960 1.910 1.950 5,600 +0.04(+2.09%)
Apr 16, 2012 1.850 1.910 1.850 1.910 2,908 +0.06(+3.24%)
Apr 11, 2012 1.850 1.850 1.850 1.850 400 -0.05(-2.63%)
Apr 10, 2012 1.900 1.900 1.820 1.900 1,726 +0.00(+0.00%)
Apr 09, 2012 1.900 1.900 1.900 1.900 200 -0.02(-1.04%)
Apr 05, 2012 1.850 1.940 1.850 1.920 11,000 +0.07(+3.78%)
Apr 04, 2012 1.890 1.890 1.850 1.850 2,400 +0.00(+0.00%)
Apr 03, 2012 1.950 1.950 1.850 1.850 1,570 -0.10(-4.93%)
Apr 02, 2012 1.946 1.946 1.946 1.946 100 +0.05(+2.79%)
Mar 30, 2012 1.900 1.900 1.850 1.893 1,600 -0.01(-0.36%)
Mar 29, 2012 1.900 1.900 1.900 1.900 350 -0.05(-2.56%)
Mar 28, 2012 1.920 2.050 1.850 1.950 5,000 -0.05(-2.60%)
Mar 27, 2012 1.940 2.002 1.850 2.002 7,050 +0.04(+2.25%)
Mar 26, 2012 1.940 2.000 1.940 1.958 5,798 -0.04(-2.10%)
Mar 23, 2012 2.030 2.030 1.990 2.000 2,200 -0.05(-2.43%)
Mar 22, 2012 2.060 2.110 1.900 2.050 12,050 +0.05(+2.50%)
Mar 21, 2012 2.000 2.000 1.900 2.000 2,000 +0.00(+0.00%)
Mar 20, 2012 1.970 2.080 1.910 2.000 8,800 +0.10(+5.26%)
Mar 19, 2012 1.910 2.030 1.900 1.900 12,336 -0.14(-6.68%)
Mar 16, 2012 1.900 2.060 1.900 2.036 4,200 +0.14(+7.16%)
Mar 15, 2012 1.913 2.000 1.900 1.900 2,734 -0.10(-5.00%)
Mar 14, 2012 2.000 2.000 2.000 2.000 100 +0.00(+0.01%)
Mar 13, 2012 2.090 2.090 2.000 2.000 13,500 -0.00(-0.00%)
Mar 12, 2012 2.040 2.040 2.000 2.000 1,122 +0.00(+0.00%)
Mar 08, 2012 2.040 2.000 2.000 2.000 1,000 -0.10(-4.76%)
Mar 07, 2012 1.990 2.128 1.990 2.100 20,537 +0.20(+10.53%)
Mar 06, 2012 1.900 1.900 1.900 1.900 200 -0.10(-5.00%)
Mar 05, 2012 2.180 2.180 2.000 2.000 8,447 -0.24(-10.71%)
Mar 02, 2012 2.110 2.280 2.000 2.240 13,183 +0.10(+4.67%)
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.