NASDAQ:DYNT
Dynatronics Corporation Stock Price (Quote)
$0.538
+0.0060 (+1.13%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.370 | $0.645 | Monday, 22nd Apr 2024 DYNT stock ended at $0.538. This is 1.13% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 8.87% from a day low at $0.514 to a day high of $0.560. |
| 90 days | $0.370 | $0.730 | |
| 52 weeks | $0.370 | $1.62 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2021 | $1.49 | $1.58 | $1.47 | $1.57 | 560 000 |
| Feb 12, 2021 | $1.59 | $1.59 | $1.45 | $1.52 | 691 110 |
| Feb 11, 2021 | $1.33 | $1.64 | $1.32 | $1.56 | 1 802 719 |
| Feb 10, 2021 | $1.54 | $1.55 | $1.39 | $1.49 | 653 294 |
| Feb 09, 2021 | $1.56 | $1.65 | $1.35 | $1.47 | 1 296 316 |
| Feb 08, 2021 | $1.29 | $1.40 | $1.25 | $1.38 | 628 370 |
| Feb 05, 2021 | $1.22 | $1.25 | $1.20 | $1.22 | 280 182 |
| Feb 04, 2021 | $1.23 | $1.26 | $1.20 | $1.21 | 368 118 |
| Feb 03, 2021 | $1.17 | $1.24 | $1.14 | $1.23 | 352 297 |
| Feb 02, 2021 | $1.14 | $1.17 | $1.11 | $1.14 | 233 330 |
| Feb 01, 2021 | $1.11 | $1.19 | $1.07 | $1.14 | 715 033 |
| Jan 29, 2021 | $1.10 | $1.13 | $1.07 | $1.07 | 214 862 |
| Jan 28, 2021 | $1.14 | $1.36 | $1.07 | $1.16 | 2 300 069 |
| Jan 27, 2021 | $1.24 | $1.24 | $1.18 | $1.18 | 291 673 |
| Jan 26, 2021 | $1.22 | $1.40 | $1.22 | $1.25 | 615 323 |
| Jan 25, 2021 | $1.18 | $1.26 | $1.17 | $1.21 | 386 281 |
| Jan 22, 2021 | $1.28 | $1.28 | $1.09 | $1.17 | 935 799 |
| Jan 21, 2021 | $1.18 | $1.46 | $1.18 | $1.31 | 2 608 905 |
| Jan 20, 2021 | $1.18 | $1.19 | $1.15 | $1.17 | 405 133 |
| Jan 19, 2021 | $1.09 | $1.19 | $1.07 | $1.15 | 793 845 |
| Jan 15, 2021 | $1.01 | $1.04 | $1.01 | $1.03 | 222 464 |
| Jan 14, 2021 | $1.03 | $1.03 | $0.99 | $1.01 | 178 827 |
| Jan 13, 2021 | $1.06 | $1.06 | $0.97 | $1.01 | 388 642 |
| Jan 12, 2021 | $1.00 | $1.18 | $0.96 | $1.04 | 1 591 589 |
| Jan 11, 2021 | $0.94 | $1.00 | $0.94 | $1.00 | 217 014 |
