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, 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%)
May 01, 2017 1.410 1.470 1.320 1.420 44,015 +0.04(+2.90%)
Apr 28, 2017 1.311 1.400 1.311 1.380 4,596 +0.05(+3.76%)
Apr 27, 2017 1.390 1.390 1.300 1.330 19,606 -0.02(-1.48%)
Apr 26, 2017 1.330 1.366 1.315 1.350 14,399 -0.03(-2.17%)
Apr 25, 2017 1.335 1.390 1.330 1.380 13,023 +0.02(+1.48%)
Apr 24, 2017 1.310 1.360 1.310 1.360 6,250 +0.03(+2.25%)
Apr 21, 2017 1.399 1.440 1.300 1.330 55,624 -0.07(-4.99%)
Apr 20, 2017 1.300 1.400 1.300 1.400 3,763 +0.10(+7.68%)
Apr 19, 2017 1.310 1.370 1.280 1.300 31,615 +0.00(+0.00%)
Apr 18, 2017 1.399 1.424 1.300 1.300 41,587 -0.09(-6.47%)
Apr 17, 2017 1.400 1.400 1.370 1.390 25,739 +0.02(+1.46%)
Apr 13, 2017 1.380 1.410 1.370 1.370 29,319 -0.00(-0.36%)
Apr 12, 2017 1.370 1.480 1.370 1.375 71,936 +0.00(+0.36%)
Apr 11, 2017 1.390 1.440 1.370 1.370 64,564 -0.01(-0.72%)
Apr 10, 2017 1.322 1.390 1.322 1.380 19,170 +0.07(+5.34%)
Apr 07, 2017 1.300 1.447 1.280 1.310 80,982 +0.03(+2.34%)
Apr 06, 2017 1.270 1.317 1.270 1.280 12,851 +0.01(+0.79%)
Apr 05, 2017 1.280 1.300 1.260 1.270 19,815 +0.00(+0.00%)
Apr 04, 2017 1.270 1.450 1.270 1.270 179,714 +0.01(+0.79%)
Apr 03, 2017 1.270 1.310 1.230 1.260 69,350 +0.00(+0.00%)
Mar 31, 2017 1.270 1.270 1.260 1.260 3,249 +0.01(+0.80%)
Mar 30, 2017 1.250 1.250 1.240 1.250 18,101 -0.01(-0.79%)
Mar 29, 2017 1.270 1.270 1.250 1.260 13,273 +0.00(+0.00%)
Mar 28, 2017 1.250 1.300 1.250 1.260 18,687 +0.02(+1.60%)
Mar 27, 2017 1.270 1.270 1.230 1.240 4,313 +0.01(+0.82%)
Mar 24, 2017 1.253 1.260 1.222 1.230 21,627 -0.01(-0.81%)
Mar 23, 2017 1.232 1.260 1.220 1.240 31,493 +0.01(+0.81%)
Mar 22, 2017 1.300 1.300 1.200 1.230 60,346 -0.02(-1.60%)
Mar 21, 2017 1.250 1.250 1.250 1.250 5,462 -0.01(-0.79%)
Mar 20, 2017 1.220 1.260 1.210 1.260 12,284 +0.05(+4.13%)
Mar 17, 2017 1.220 1.250 1.210 1.210 47,499 +0.01(+0.83%)
Mar 16, 2017 1.160 1.212 1.160 1.200 13,263 +0.03(+2.56%)
Mar 15, 2017 1.190 1.190 1.160 1.170 2,717 +0.01(+0.86%)
Mar 14, 2017 1.180 1.190 1.140 1.160 17,981 -0.02(-1.69%)
Mar 13, 2017 1.210 1.220 1.180 1.180 4,461 -0.03(-2.48%)
Mar 10, 2017 1.200 1.220 1.200 1.210 25,170 +0.01(+0.83%)
Mar 09, 2017 1.210 1.210 1.190 1.200 13,536 -0.01(-0.83%)
Mar 08, 2017 1.220 1.220 1.180 1.210 25,021 +0.01(+0.83%)
Mar 07, 2017 1.190 1.211 1.190 1.200 11,394 +0.02(+1.69%)
Mar 06, 2017 1.200 1.200 1.180 1.180 29,921 -0.02(-1.67%)
Mar 03, 2017 1.180 1.210 1.180 1.200 4,779 +0.01(+0.84%)
Mar 02, 2017 1.180 1.220 1.180 1.190 15,030 +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.