Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Dynatronics Corporation Stock Price (Quote) NASDAQ:DYNT
$1.52 ( -3.18% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.26 | $1.62 | Friday, 15th Oct 2021 DYNT stock ended at $1.52. This is 3.18% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 4.64% from a day low at $1.51 to a day high of $1.58. |
| 90 days | $1.08 | $1.79 | |
| 52 weeks | $0.52 | $2.56 |
Historical Dynatronics Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $1.57 | $1.58 | $1.51 | $1.52 | 99 443 |
| 2021-10-14 | $1.61 | $1.62 | $1.56 | $1.57 | 94 824 |
| 2021-10-13 | $1.57 | $1.62 | $1.57 | $1.60 | 194 002 |
| 2021-10-12 | $1.58 | $1.60 | $1.56 | $1.60 | 94 619 |
| 2021-10-11 | $1.59 | $1.60 | $1.57 | $1.60 | 133 001 |
| 2021-10-08 | $1.58 | $1.60 | $1.54 | $1.59 | 174 266 |
| 2021-10-07 | $1.48 | $1.62 | $1.47 | $1.59 | 452 144 |
| 2021-10-06 | $1.45 | $1.48 | $1.43 | $1.47 | 130 569 |
| 2021-10-05 | $1.34 | $1.45 | $1.34 | $1.43 | 244 242 |
| 2021-10-04 | $1.37 | $1.39 | $1.31 | $1.36 | 183 584 |
| 2021-10-01 | $1.44 | $1.46 | $1.36 | $1.37 | 270 157 |
| 2021-09-30 | $1.46 | $1.48 | $1.44 | $1.46 | 61 696 |
| 2021-09-29 | $1.56 | $1.56 | $1.45 | $1.46 | 218 767 |
| 2021-09-28 | $1.53 | $1.55 | $1.48 | $1.53 | 242 490 |
| 2021-09-27 | $1.53 | $1.60 | $1.53 | $1.56 | 471 639 |
| 2021-09-24 | $1.50 | $1.60 | $1.47 | $1.57 | 801 059 |
| 2021-09-23 | $1.58 | $1.59 | $1.40 | $1.50 | 1 371 874 |
| 2021-09-22 | $1.40 | $1.50 | $1.40 | $1.46 | 556 859 |
| 2021-09-21 | $1.26 | $1.48 | $1.26 | $1.39 | 1 053 583 |
| 2021-09-20 | $1.30 | $1.33 | $1.27 | $1.28 | 202 469 |
| 2021-09-17 | $1.39 | $1.39 | $1.32 | $1.32 | 233 861 |
| 2021-09-16 | $1.42 | $1.42 | $1.35 | $1.35 | 174 515 |
| 2021-09-15 | $1.38 | $1.49 | $1.36 | $1.39 | 550 106 |
| 2021-09-14 | $1.34 | $1.37 | $1.33 | $1.37 | 313 291 |
| 2021-09-13 | $1.28 | $1.35 | $1.23 | $1.35 | 230 861 |
| 2021-09-10 | $1.27 | $1.28 | $1.24 | $1.27 | 116 731 |
| 2021-09-09 | $1.25 | $1.28 | $1.24 | $1.25 | 86 761 |
| 2021-09-08 | $1.32 | $1.35 | $1.23 | $1.27 | 254 690 |
| 2021-09-07 | $1.37 | $1.37 | $1.31 | $1.33 | 202 496 |
| 2021-09-03 | $1.33 | $1.36 | $1.33 | $1.35 | 94 744 |
| 2021-09-02 | $1.32 | $1.36 | $1.32 | $1.34 | 164 053 |
| 2021-09-01 | $1.28 | $1.37 | $1.27 | $1.34 | 389 579 |
| 2021-08-31 | $1.26 | $1.29 | $1.25 | $1.26 | 172 393 |
| 2021-08-30 | $1.27 | $1.29 | $1.23 | $1.28 | 443 164 |
| 2021-08-27 | $1.23 | $1.27 | $1.22 | $1.25 | 204 786 |
| 2021-08-26 | $1.26 | $1.28 | $1.21 | $1.21 | 258 745 |
| 2021-08-25 | $1.25 | $1.29 | $1.21 | $1.26 | 209 473 |
| 2021-08-24 | $1.20 | $1.28 | $1.20 | $1.24 | 274 806 |
| 2021-08-23 | $1.17 | $1.24 | $1.17 | $1.21 | 229 897 |
| 2021-08-20 | $1.16 | $1.23 | $1.16 | $1.18 | 260 494 |
| 2021-08-19 | $1.17 | $1.20 | $1.17 | $1.18 | 138 929 |
| 2021-08-18 | $1.13 | $1.25 | $1.13 | $1.18 | 444 217 |
| 2021-08-17 | $1.25 | $1.25 | $1.13 | $1.14 | 536 904 |
| 2021-08-16 | $1.27 | $1.29 | $1.21 | $1.23 | 797 639 |
| 2021-08-13 | $1.39 | $1.39 | $1.28 | $1.29 | 751 852 |
| 2021-08-12 | $1.36 | $1.45 | $1.34 | $1.41 | 1 063 899 |
| 2021-08-11 | $1.39 | $1.40 | $1.31 | $1.40 | 1 918 246 |
| 2021-08-10 | $1.57 | $1.72 | $1.35 | $1.41 | 27 482 132 |
| 2021-08-09 | $1.26 | $1.34 | $1.23 | $1.30 | 3 493 649 |
| 2021-08-06 | $1.26 | $1.28 | $1.21 | $1.24 | 393 657 |
Dynatronics Corporation designs, manufactures, distributes, and markets physical medicine products in North America. The company manufactures and sells electrotherapy, therapeutic ultrasound, phototherapy, thermal and oscillation therapy, and iontophoresis devices; traction therapy equipment; medical supplies and soft goods, including hot and cold packs, lumbar rolls, exercise balls, wrist splints, ankle weights, cervical collars and pillows, sli... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
