GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Dynasil Corporation of America Stock Price (Quote) NASDAQ:DYSL

$1.18 ( 0% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $1.07 $1.24 Tuesday, 15th Jun 2021 DYSL stock ended at $1.18. During the day the stock fluctuated 0% from a day low at $1.18 to a day high of $1.18.
90 days $1.07 $1.33
52 weeks $0.72 $2.75

Historical Dynasil Corporation of America prices

Date Open High Low Close Volume
2021-06-15 $1.18 $1.18 $1.18 $1.18 0
2021-06-14 $1.21 $1.21 $1.17 $1.18 5 170
2021-06-11 $1.15 $1.15 $1.15 $1.15 0
2021-06-10 $1.15 $1.15 $1.15 $1.15 0
2021-06-09 $1.15 $1.15 $1.15 $1.15 0
2021-06-08 $1.15 $1.15 $1.15 $1.15 0
2021-06-07 $1.10 $1.15 $1.10 $1.15 9 000
2021-06-04 $1.07 $1.07 $1.07 $1.07 0
2021-06-03 $1.15 $1.15 $1.07 $1.07 4 700
2021-06-02 $1.15 $1.15 $1.15 $1.15 0
2021-06-01 $1.17 $1.17 $1.15 $1.15 565
2021-05-28 $1.20 $1.20 $1.20 $1.20 584
2021-05-27 $1.23 $1.23 $1.23 $1.23 200
2021-05-26 $1.23 $1.23 $1.23 $1.23 0
2021-05-25 $1.24 $1.24 $1.24 $1.24 1 255
2021-05-24 $1.24 $1.24 $1.24 $1.24 0
2021-05-21 $1.24 $1.24 $1.24 $1.24 134
2021-05-20 $1.24 $1.24 $1.24 $1.24 5 582
2021-05-19 $1.24 $1.24 $1.24 $1.24 0
2021-05-18 $1.21 $1.24 $1.21 $1.24 1 080
2021-05-17 $1.24 $1.24 $1.24 $1.24 0
2021-05-14 $1.25 $1.25 $1.24 $1.25 312 507
2021-05-13 $1.25 $1.25 $1.25 $1.25 0
2021-05-12 $1.25 $1.25 $1.25 $1.25 0
2021-05-11 $1.25 $1.27 $1.20 $1.25 312 507
2021-05-10 $1.24 $1.24 $1.24 $1.24 0
2021-05-07 $1.24 $1.24 $1.24 $1.24 0
2021-05-06 $1.24 $1.24 $1.24 $1.24 0
2021-05-05 $1.24 $1.24 $1.24 $1.24 0
2021-05-04 $1.24 $1.24 $1.24 $1.24 0
2021-05-03 $1.20 $1.20 $1.20 $1.20 2 475
2021-04-30 $1.20 $1.20 $1.20 $1.20 0
2021-04-29 $1.20 $1.20 $1.20 $1.20 2 475
2021-04-28 $1.24 $1.25 $1.24 $1.25 2 680
2021-04-27 $1.24 $1.24 $1.24 $1.24 100
2021-04-26 $1.24 $1.24 $1.24 $1.24 100
2021-04-23 $1.25 $1.25 $1.25 $1.25 1 370
2021-04-22 $1.25 $1.25 $1.25 $1.25 0
2021-04-21 $1.25 $1.25 $1.25 $1.25 0
2021-04-20 $1.25 $1.25 $1.25 $1.25 1 370
2021-04-19 $1.23 $1.23 $1.23 $1.23 45
2021-04-16 $1.24 $1.24 $1.23 $1.23 3 000
2021-04-15 $1.24 $1.24 $1.24 $1.24 75
2021-04-14 $1.24 $1.24 $1.24 $1.24 0
2021-04-13 $1.24 $1.24 $1.24 $1.24 750
2021-04-12 $1.22 $1.22 $1.22 $1.22 0
2021-04-09 $1.22 $1.22 $1.22 $1.22 0
2021-04-08 $1.20 $1.22 $1.20 $1.22 1 100
2021-04-07 $1.29 $1.29 $1.29 $1.29 100
2021-04-06 $1.29 $1.29 $1.29 $1.29 0

About Dynasil Corporation of America

Dynasil Corporation of America develops, manufactures, and markets detection, sensing, and analysis technology products for medical, industrial, and homeland security/defense sectors in the United States and internationally. Its Contract Research segment develops advanced technology in materials, sensors, and prototype instruments that detect or measure radiation, light, magnetism, or sound for use in security, medical, and industrial application... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT