NASDAQ:DYSL
Delisted
Dynasil Corporation of America Stock Price (Quote)
$2.60
+0 (+0%)
At Close: Dec 05, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.60 | $2.60 | Tuesday, 5th Dec 2023 DYSL stock ended at $2.60. During the day the stock fluctuated 0% from a day low at $2.60 to a day high of $2.60. |
| 90 days | $2.60 | $2.60 | |
| 52 weeks | $2.42 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2021 | $1.26 | $1.30 | $1.26 | $1.26 | 1 600 |
| Feb 22, 2021 | $1.39 | $1.39 | $1.26 | $1.26 | 1 600 |
| Feb 19, 2021 | $1.40 | $1.40 | $1.26 | $1.40 | 1 800 |
| Feb 18, 2021 | $1.34 | $1.40 | $1.34 | $1.40 | 1 800 |
| Feb 17, 2021 | $1.27 | $1.29 | $1.27 | $1.29 | 1 000 |
| Feb 16, 2021 | $1.29 | $1.29 | $1.29 | $1.29 | 1 480 |
| Feb 12, 2021 | $1.30 | $1.31 | $1.30 | $1.31 | 20 541 |
| Feb 11, 2021 | $1.27 | $1.30 | $1.27 | $1.30 | 2 101 |
| Feb 10, 2021 | $1.31 | $1.34 | $1.20 | $1.30 | 24 251 |
| Feb 09, 2021 | $1.13 | $1.30 | $1.12 | $1.30 | 24 251 |
| Feb 08, 2021 | $1.10 | $1.15 | $1.03 | $1.14 | 28 580 |
| Feb 05, 2021 | $1.05 | $1.15 | $1.05 | $1.10 | 13 700 |
| Feb 04, 2021 | $1.05 | $1.05 | $1.05 | $1.05 | 50 |
| Feb 03, 2021 | $1.01 | $1.10 | $0.95 | $1.01 | 4 289 |
| Feb 02, 2021 | $1.08 | $1.08 | $0.98 | $1.01 | 4 289 |
| Feb 01, 2021 | $1.06 | $1.06 | $1.05 | $1.05 | 3 500 |
| Jan 29, 2021 | $1.05 | $1.15 | $1.05 | $1.05 | 31 797 |
| Jan 28, 2021 | $0.95 | $1.08 | $0.95 | $1.08 | 9 263 |
| Jan 27, 2021 | $0.98 | $1.00 | $0.95 | $0.95 | 2 811 |
| Jan 26, 2021 | $0.90 | $0.90 | $0.89 | $0.89 | 1 000 |
| Jan 25, 2021 | $1.01 | $1.01 | $0.89 | $1.00 | 4 100 |
| Jan 22, 2021 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Jan 21, 2021 | $1.01 | $1.01 | $1.00 | $1.00 | 4 100 |
| Jan 20, 2021 | $0.93 | $0.95 | $0.88 | $0.94 | 800 |
| Jan 19, 2021 | $0.94 | $0.94 | $0.94 | $0.94 | 800 |
