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 30, 2016 1.280 1.280 1.280 0 +0.01(+0.79%)
Dec 29, 2016 1.300 1.336 1.220 1.270 40,275 -0.06(-4.51%)
Dec 28, 2016 1.250 1.330 1.250 1.330 43,347 +0.08(+6.40%)
Dec 27, 2016 1.292 1.350 1.230 1.250 125,753 -0.03(-2.34%)
Dec 23, 2016 1.280 1.280 1.280 0 +0.05(+4.07%)
Dec 22, 2016 1.220 1.260 1.201 1.230 99,360 -0.02(-1.60%)
Dec 21, 2016 1.210 1.250 1.200 1.250 26,196 +0.06(+5.03%)
Dec 20, 2016 1.250 1.250 1.190 1.190 8,783 -0.05(-4.16%)
Dec 19, 2016 1.250 1.260 1.242 1.242 32,243 -0.03(-2.23%)
Dec 16, 2016 1.260 1.270 1.210 1.270 17,140 +0.01(+0.79%)
Dec 15, 2016 1.225 1.286 1.225 1.260 2,136 +0.06(+5.00%)
Dec 14, 2016 1.250 1.250 1.140 1.200 12,642 -0.02(-1.40%)
Dec 13, 2016 1.300 1.300 1.217 1.217 7,106 -0.04(-3.40%)
Dec 12, 2016 1.180 1.260 1.150 1.260 19,335 +0.11(+9.57%)
Dec 09, 2016 1.340 1.430 1.150 1.150 111,718 -0.10(-8.00%)
Dec 08, 2016 1.250 1.300 1.240 1.250 30,054 -0.01(-0.79%)
Dec 07, 2016 1.220 1.288 1.190 1.260 24,481 +0.04(+3.28%)
Dec 06, 2016 1.264 1.280 1.215 1.220 13,657 -0.06(-4.69%)
Dec 05, 2016 1.280 1.290 1.200 1.280 20,925 +0.02(+1.59%)
Dec 02, 2016 1.150 1.280 1.125 1.260 30,753 +0.10(+8.62%)
Dec 01, 2016 1.160 1.216 1.147 1.160 29,294 -0.02(-1.69%)
Nov 30, 2016 1.180 1.180 1.130 1.180 7,639 +0.00(+0.00%)
Nov 29, 2016 1.150 1.260 1.110 1.180 92,933 +0.06(+5.36%)
Nov 28, 2016 1.150 1.150 1.080 1.120 35,357 +0.07(+6.68%)
Nov 23, 2016 1.050 1.050 1.050 0 -0.01(-0.95%)
Nov 22, 2016 1.040 1.085 1.040 1.060 1,821 -0.01(-0.93%)
Nov 21, 2016 1.030 1.110 1.030 1.070 48,028 +0.06(+5.94%)
Nov 18, 2016 1.100 1.150 1.000 1.010 94,110 +0.02(+2.48%)
Nov 17, 2016 0.9738 0.9856 0.9100 0.9856 84,997 +0.01(+0.57%)
Nov 16, 2016 1.000 1.000 0.9700 0.9800 25,320 -0.03(-2.97%)
Nov 15, 2016 1.035 1.040 0.8909 1.010 62,983 +0.00(+0.00%)
Nov 14, 2016 1.100 1.120 1.010 1.010 25,808 -0.11(-9.82%)
Nov 11, 2016 1.020 1.150 1.020 1.120 53,881 +0.09(+8.74%)
Nov 10, 2016 1.059 1.070 1.028 1.030 19,958 -0.01(-0.96%)
Nov 09, 2016 1.050 1.050 1.040 1.040 25,195 -0.02(-1.89%)
Nov 08, 2016 1.080 1.111 1.050 1.060 14,265 -0.01(-0.93%)
Nov 07, 2016 1.101 1.110 1.070 1.070 3,808 -0.06(-5.31%)
Nov 04, 2016 1.127 1.170 1.120 1.130 18,947 +0.03(+2.73%)
Nov 03, 2016 1.199 1.210 1.099 1.100 19,922 -0.04(-3.51%)
Nov 02, 2016 1.100 1.140 1.090 1.140 27,227 +0.04(+3.64%)
Nov 01, 2016 1.090 1.190 1.070 1.100 28,485 -0.01(-0.90%)
Oct 31, 2016 1.120 1.140 1.110 1.110 23,111 +0.01(+0.91%)
Oct 28, 2016 1.100 1.130 1.096 1.100 56,433 +0.01(+0.92%)
Oct 27, 2016 1.190 1.190 1.060 1.090 11,635 -0.10(-8.40%)
Oct 26, 2016 1.040 1.190 1.040 1.190 8,700 +0.13(+12.26%)
Oct 25, 2016 1.040 1.110 1.030 1.060 22,751 +0.01(+1.24%)
Oct 24, 2016 1.060 1.090 1.040 1.047 9,564 -0.01(-1.23%)
Oct 21, 2016 1.080 1.150 1.030 1.060 37,159 -0.07(-5.81%)
Oct 20, 2016 1.072 1.125 1.070 1.125 1,971 +0.01(+0.48%)
Oct 19, 2016 1.040 1.135 1.030 1.120 56,182 +0.08(+7.69%)
Oct 18, 2016 1.025 1.050 1.025 1.040 15,711 +0.04(+3.99%)
Oct 17, 2016 1.000 1.010 1.000 1.000 1,300 -0.01(-0.98%)
Oct 14, 2016 1.020 1.070 1.001 1.010 4,106 +0.00(+0.00%)
Oct 13, 2016 1.030 1.040 1.000 1.010 11,238 -0.03(-2.88%)
Oct 12, 2016 1.002 1.060 1.000 1.040 23,455 +0.04(+4.00%)
Oct 11, 2016 1.010 1.010 0.9900 1.000 3,010 -0.02(-1.96%)
Oct 10, 2016 0.9800 1.020 0.9789 1.020 26,575 -0.01(-0.97%)
Oct 07, 2016 1.030 1.050 0.9601 1.030 58,114 -0.05(-4.62%)
Oct 05, 2016 1.070 1.080 1.080 1.080 18 +0.03(+2.86%)
Oct 04, 2016 1.030 1.090 1.030 1.050 6,402 +0.02(+1.93%)
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.