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, 2018 1.340 1.350 1.311 1.350 16,291 +0.03(+2.27%)
May 30, 2018 1.330 1.370 1.320 1.320 5,951 -0.02(-1.49%)
May 29, 2018 1.350 1.359 1.310 1.340 12,983 -0.01(-0.74%)
May 25, 2018 1.350 1.350 1.350 0 +0.00(+0.00%)
May 24, 2018 1.350 1.369 1.335 1.350 104,661 +0.00(+0.00%)
May 23, 2018 1.330 1.350 1.321 1.350 28,827 +0.03(+1.89%)
May 22, 2018 1.309 1.325 1.298 1.325 12,479 +0.05(+4.32%)
May 21, 2018 1.307 1.307 1.240 1.270 6,453 -0.04(-3.05%)
May 18, 2018 1.300 1.310 1.290 1.310 20,655 +0.01(+0.77%)
May 17, 2018 1.250 1.310 1.200 1.300 47,225 +0.07(+5.69%)
May 16, 2018 1.280 1.281 1.220 1.230 40,077 -0.05(-4.00%)
May 15, 2018 1.353 1.363 1.281 1.281 36,446 -0.07(-5.34%)
May 14, 2018 1.380 1.440 1.340 1.354 61,969 -0.02(-1.20%)
May 11, 2018 1.340 1.370 1.340 1.370 3,832 +0.04(+3.01%)
May 10, 2018 1.340 1.379 1.330 1.330 12,791 -0.05(-3.62%)
May 09, 2018 1.317 1.380 1.310 1.380 10,572 +0.06(+4.33%)
May 08, 2018 1.320 1.390 1.280 1.323 162,574 -0.02(-1.29%)
May 07, 2018 1.340 1.340 1.333 1.340 4,882 +0.01(+0.75%)
May 04, 2018 1.310 1.338 1.310 1.330 4,619 +0.03(+2.46%)
May 03, 2018 1.300 1.300 1.290 1.298 8,511 -0.02(-1.66%)
May 02, 2018 1.301 1.329 1.301 1.320 4,454 -0.01(-0.75%)
May 01, 2018 1.290 1.330 1.290 1.330 2,125 +0.03(+2.31%)
Apr 30, 2018 1.330 1.330 1.297 1.300 6,003 -0.04(-2.99%)
Apr 27, 2018 1.310 1.340 1.310 1.340 14,999 +0.02(+1.52%)
Apr 26, 2018 1.330 1.361 1.320 1.320 1,135 -0.03(-2.21%)
Apr 25, 2018 1.310 1.350 1.310 1.350 14,435 +0.04(+3.05%)
Apr 24, 2018 1.380 1.380 1.310 1.310 8,670 -0.04(-2.98%)
Apr 23, 2018 1.380 1.380 1.350 1.350 16,888 -0.03(-2.16%)
Apr 20, 2018 1.340 1.380 1.340 1.380 10,144 +0.03(+2.22%)
Apr 19, 2018 1.320 1.410 1.320 1.350 25,680 +0.02(+1.50%)
Apr 18, 2018 1.290 1.340 1.290 1.330 21,294 +0.03(+2.31%)
Apr 17, 2018 1.270 1.330 1.270 1.300 27,000 +0.02(+1.56%)
Apr 16, 2018 1.360 1.380 1.280 1.280 60,620 -0.08(-5.88%)
Apr 13, 2018 1.340 1.360 1.327 1.360 8,038 +0.01(+0.74%)
Apr 12, 2018 1.330 1.366 1.270 1.350 22,767 +0.03(+2.27%)
Apr 11, 2018 1.360 1.370 1.320 1.320 22,498 -0.07(-5.03%)
Apr 10, 2018 1.300 1.400 1.300 1.390 11,769 +0.09(+6.92%)
Apr 09, 2018 1.290 1.370 1.290 1.300 18,456 -0.06(-4.41%)
Apr 06, 2018 1.350 1.370 1.308 1.360 39,766 -0.00(-0.26%)
Apr 05, 2018 1.340 1.540 1.270 1.363 248,808 +0.03(+2.52%)
Apr 04, 2018 1.290 1.330 1.290 1.330 5,010 +0.04(+3.10%)
Apr 03, 2018 1.330 1.330 1.290 1.290 11,983 -0.00(-0.06%)
Apr 02, 2018 1.310 1.330 1.290 1.291 1,980 -0.01(-0.71%)
Mar 29, 2018 1.300 1.300 1.300 0 +0.04(+2.86%)
Mar 28, 2018 1.265 1.265 1.240 1.264 2,601 +0.02(+1.87%)
Mar 27, 2018 1.270 1.270 1.241 1.241 4,780 -0.03(-2.31%)
Mar 26, 2018 1.320 1.320 1.260 1.270 3,346 -0.04(-3.05%)
Mar 23, 2018 1.256 1.326 1.256 1.310 6,902 +0.03(+2.34%)
Mar 22, 2018 1.280 1.280 1.280 1.280 292 -0.06(-4.48%)
Mar 21, 2018 1.340 1.340 1.340 1.340 398 +0.04(+3.08%)
Mar 20, 2018 1.304 1.330 1.300 1.300 2,887 -0.01(-0.76%)
Mar 19, 2018 1.320 1.320 1.290 1.310 26,026 -0.01(-0.76%)
Mar 16, 2018 1.320 1.330 1.320 1.320 13,421 -0.03(-2.22%)
Mar 15, 2018 1.350 1.380 1.321 1.350 19,891 -0.02(-1.39%)
Mar 14, 2018 1.370 1.379 1.340 1.369 40,767 +0.04(+2.93%)
Mar 13, 2018 1.330 1.380 1.320 1.330 36,192 +0.01(+0.68%)
Mar 12, 2018 1.290 1.350 1.290 1.321 52,977 +0.02(+1.62%)
Mar 09, 2018 1.280 1.309 1.261 1.300 45,331 +0.03(+2.45%)
Mar 08, 2018 1.240 1.280 1.240 1.269 13,891 +0.03(+2.33%)
Mar 07, 2018 1.240 1.270 1.240 1.240 5,418 +0.00(+0.00%)
Mar 06, 2018 1.230 1.270 1.220 1.240 8,525 +0.01(+0.81%)
Mar 05, 2018 1.270 1.280 1.230 1.230 2,421 -0.05(-3.91%)
Mar 02, 2018 1.240 1.280 1.220 1.280 2,772 +0.02(+1.46%)
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.