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 |
| Jan 15, 2021 | $1.00 | $1.00 | $1.00 | $1.00 | 1 400 |
| Jan 14, 2021 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Jan 13, 2021 | $0.99 | $0.99 | $0.99 | $0.99 | 27 612 |
| Jan 12, 2021 | $1.00 | $1.01 | $0.91 | $0.99 | 27 612 |
| Jan 11, 2021 | $1.00 | $1.00 | $0.98 | $0.99 | 29 800 |
| Jan 08, 2021 | $0.95 | $0.99 | $0.95 | $0.97 | 4 800 |
| Jan 07, 2021 | $0.90 | $0.95 | $0.87 | $0.87 | 32 077 |
| Jan 06, 2021 | $1.00 | $1.00 | $0.88 | $1.00 | 4 400 |
| Jan 05, 2021 | $1.00 | $1.00 | $0.96 | $1.00 | 4 400 |
| Jan 04, 2021 | $1.03 | $1.03 | $1.02 | $1.03 | 8 683 |
| Dec 31, 2020 | $1.03 | $1.03 | $1.03 | $1.03 | 1 600 |
| Dec 30, 2020 | $0.92 | $1.06 | $0.92 | $1.05 | 10 401 |
| Dec 29, 2020 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| Dec 28, 2020 | $1.01 | $1.05 | $1.01 | $1.05 | 24 896 |
| Dec 24, 2020 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| Dec 23, 2020 | $0.99 | $1.08 | $0.95 | $1.05 | 24 896 |
| Dec 22, 2020 | $1.00 | $1.00 | $0.98 | $0.98 | 850 |
| Dec 21, 2020 | $0.98 | $1.01 | $0.95 | $0.95 | 2 040 |
| Dec 18, 2020 | $1.05 | $1.05 | $0.95 | $0.95 | 1 600 |
| Dec 17, 2020 | $1.02 | $1.07 | $0.92 | $1.06 | 48 382 |
| Dec 16, 2020 | $1.20 | $1.20 | $0.87 | $1.06 | 48 382 |
| Dec 15, 2020 | $1.15 | $1.15 | $1.10 | $1.10 | 740 |
| Dec 14, 2020 | $1.10 | $1.15 | $1.10 | $1.10 | 3 520 |
| Dec 11, 2020 | $1.11 | $1.11 | $1.11 | $1.11 | 4 400 |
| Dec 10, 2020 | $1.10 | $1.15 | $1.10 | $1.11 | 4 400 |
