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 (%)
Dec 31, 2012 1.210 1.230 1.150 1.230 13,288 +0.03(+2.50%)
Dec 28, 2012 1.160 1.200 1.130 1.200 13,879 +0.01(+0.84%)
Dec 27, 2012 1.050 1.270 1.050 1.190 45,101 -0.05(-4.03%)
Dec 26, 2012 1.070 1.266 1.050 1.240 29,181 +0.12(+10.62%)
Dec 24, 2012 1.130 1.200 1.121 1.121 2,300 -0.08(-6.58%)
Dec 21, 2012 1.186 1.200 1.100 1.200 10,776 +0.09(+8.10%)
Dec 20, 2012 1.160 1.180 1.100 1.110 25,472 -0.05(-4.30%)
Dec 19, 2012 1.070 1.170 1.070 1.160 26,056 +0.07(+6.40%)
Dec 18, 2012 1.140 1.170 1.050 1.090 24,100 -0.08(-6.82%)
Dec 17, 2012 1.180 1.180 1.120 1.170 8,600 +0.07(+6.35%)
Dec 14, 2012 1.190 1.190 1.040 1.100 24,186 +0.00(+0.00%)
Dec 13, 2012 1.110 1.112 1.100 1.100 5,950 -0.05(-4.34%)
Dec 12, 2012 1.100 1.150 1.050 1.150 900 +0.01(+0.89%)
Dec 11, 2012 1.060 1.140 1.060 1.140 2,100 +0.04(+3.61%)
Dec 10, 2012 1.190 1.190 1.050 1.100 17,507 -0.04(-3.51%)
Dec 07, 2012 1.280 1.320 1.140 1.140 69,741 -0.14(-10.94%)
Dec 06, 2012 1.290 1.330 1.250 1.280 1,300 -0.06(-4.48%)
Dec 03, 2012 1.340 1.340 1.340 1.340 100 +0.02(+1.29%)
Nov 29, 2012 1.323 1.323 1.323 1.323 0 -0.03(-2.01%)
Nov 27, 2012 1.260 1.350 1.350 1.350 2,400 +0.00(+0.00%)
Nov 26, 2012 1.320 1.350 1.260 1.350 893 +0.04(+3.05%)
Nov 23, 2012 1.360 1.360 1.300 1.310 2,900 -0.04(-2.96%)
Nov 21, 2012 1.260 1.387 1.240 1.350 6,000 +0.10(+8.00%)
Nov 20, 2012 1.310 1.420 1.250 1.250 2,500 -0.10(-7.41%)
Nov 19, 2012 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Nov 16, 2012 1.360 1.420 1.330 1.350 10,400 +0.02(+1.50%)
Nov 15, 2012 1.330 1.350 1.330 1.330 550 -0.01(-0.74%)
Nov 14, 2012 1.350 1.380 1.250 1.340 5,240 -0.08(-5.81%)
Nov 13, 2012 1.330 1.450 1.260 1.423 8,250 -0.03(-1.90%)
Nov 12, 2012 1.390 1.450 1.330 1.450 24,525 +0.00(+0.01%)
Nov 09, 2012 1.500 1.590 1.390 1.450 21,539 -0.03(-2.32%)
Nov 08, 2012 1.430 1.520 1.360 1.484 4,502 -0.06(-3.61%)
Nov 07, 2012 1.470 1.560 1.410 1.540 1,715 -0.01(-0.82%)
Nov 06, 2012 1.550 1.553 1.400 1.553 10,800 +0.05(+3.51%)
Nov 05, 2012 1.480 1.500 1.480 1.500 1,100 -0.06(-3.60%)
Nov 02, 2012 1.480 1.556 1.350 1.556 31,041 +0.01(+0.39%)
Nov 01, 2012 1.650 1.650 1.470 1.550 20,089 -0.14(-8.29%)
Oct 31, 2012 1.540 1.690 1.540 1.690 2,200 +0.03(+1.81%)
Oct 26, 2012 1.680 1.660 1.660 1.660 10,700 -0.04(-2.35%)
Oct 25, 2012 1.700 1.700 1.600 1.700 1,375 -0.01(-0.59%)
Oct 24, 2012 1.640 1.710 1.640 1.710 200 +0.03(+1.79%)
Oct 23, 2012 1.580 1.680 1.520 1.680 4,181 -0.11(-6.15%)
Oct 19, 2012 1.790 1.790 1.790 1.790 100 +0.01(+0.56%)
Oct 17, 2012 1.780 1.780 1.780 1.780 0 +0.04(+2.30%)
Oct 16, 2012 1.720 1.760 1.720 1.740 22,082 +0.05(+2.96%)
Oct 15, 2012 1.640 1.720 1.564 1.690 2,320 +0.00(+0.00%)
Oct 12, 2012 1.550 1.700 1.550 1.690 8,900 +0.01(+0.60%)
Oct 11, 2012 1.650 1.690 1.580 1.680 8,150 +0.13(+8.39%)
Oct 10, 2012 1.740 1.740 1.460 1.550 15,746 -0.10(-6.07%)
Oct 09, 2012 1.650 1.660 1.512 1.650 8,790 +0.00(+0.00%)
Oct 08, 2012 1.570 1.690 1.530 1.650 3,252 +0.14(+9.27%)
Oct 05, 2012 1.520 1.690 1.510 1.510 22,800 -0.04(-2.58%)
Oct 04, 2012 1.470 1.660 1.460 1.550 5,220 +0.10(+7.19%)
Oct 03, 2012 1.770 1.890 1.430 1.446 45,059 -0.30(-17.29%)
Oct 02, 2012 1.640 1.940 1.611 1.748 47,160 +0.20(+12.79%)
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.