NASDAQ:DYNT
Dynatronics Corporation Stock Price (Quote)
$0.490
-0.0153 (-3.03%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.370 | $0.645 | Thursday, 2nd May 2024 DYNT stock ended at $0.490. This is 3.03% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.56% from a day low at $0.469 to a day high of $0.500. |
| 90 days | $0.370 | $0.730 | |
| 52 weeks | $0.370 | $1.44 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $1.07 | $1.07 | $0.92 | $0.93 | 1 035 931 |
| Jul 22, 2020 | $0.94 | $1.07 | $0.92 | $1.05 | 2 066 900 |
| Jul 21, 2020 | $0.90 | $0.95 | $0.87 | $0.93 | 1 291 200 |
| Jul 20, 2020 | $0.90 | $0.92 | $0.86 | $0.91 | 968 700 |
| Jul 17, 2020 | $0.95 | $0.95 | $0.88 | $0.90 | 687 600 |
| Jul 16, 2020 | $0.86 | $0.98 | $0.85 | $0.93 | 2 667 600 |
| Jul 15, 2020 | $0.82 | $0.88 | $0.80 | $0.88 | 1 029 900 |
| Jul 14, 2020 | $0.86 | $0.87 | $0.790 | $0.83 | 939 600 |
| Jul 13, 2020 | $0.86 | $0.93 | $0.81 | $0.85 | 1 580 800 |
| Jul 10, 2020 | $0.83 | $0.87 | $0.83 | $0.86 | 576 800 |
| Jul 09, 2020 | $0.83 | $0.85 | $0.82 | $0.82 | 514 800 |
| Jul 08, 2020 | $0.86 | $0.89 | $0.781 | $0.83 | 2 868 800 |
| Jul 07, 2020 | $0.99 | $0.99 | $0.91 | $0.93 | 949 000 |
| Jul 06, 2020 | $0.94 | $0.99 | $0.91 | $0.99 | 1 029 300 |
| Jul 02, 2020 | $0.91 | $0.93 | $0.87 | $0.91 | 795 649 |
| Jul 01, 2020 | $0.87 | $0.94 | $0.84 | $0.91 | 1 293 170 |
| Jun 30, 2020 | $0.86 | $0.93 | $0.83 | $0.88 | 1 196 787 |
| Jun 29, 2020 | $0.85 | $0.92 | $0.82 | $0.87 | 1 311 200 |
| Jun 26, 2020 | $0.90 | $0.91 | $0.81 | $0.83 | 2 190 292 |
| Jun 25, 2020 | $0.95 | $0.95 | $0.88 | $0.89 | 882 541 |
| Jun 24, 2020 | $0.91 | $0.99 | $0.87 | $0.96 | 2 127 920 |
| Jun 23, 2020 | $0.91 | $0.98 | $0.85 | $0.90 | 2 357 561 |
| Jun 22, 2020 | $1.09 | $1.09 | $0.92 | $0.95 | 2 352 433 |
| Jun 19, 2020 | $1.19 | $1.28 | $0.96 | $1.15 | 9 317 839 |
| Jun 18, 2020 | $0.80 | $1.15 | $0.797 | $1.07 | 14 566 306 |
