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 |
| Dec 09, 2020 | $1.15 | $1.49 | $1.10 | $1.49 | 560 |
| Dec 08, 2020 | $1.12 | $2.75 | $1.05 | $1.10 | 43 477 |
| Dec 07, 2020 | $1.11 | $1.13 | $0.95 | $1.05 | 2 620 |
| Dec 04, 2020 | $0.98 | $0.98 | $0.98 | $0.98 | 1 000 |
| Dec 03, 2020 | $0.98 | $1.00 | $0.98 | $0.98 | 1 345 |
| Dec 02, 2020 | $1.13 | $1.13 | $1.00 | $1.05 | 158 865 |
| Dec 01, 2020 | $1.11 | $1.20 | $0.98 | $1.12 | 2 000 |
| Nov 30, 2020 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| Nov 27, 2020 | $1.11 | $1.12 | $1.11 | $1.12 | 2 000 |
| Nov 25, 2020 | $1.11 | $1.11 | $1.11 | $1.11 | 1 107 |
| Nov 24, 2020 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| Nov 23, 2020 | $1.03 | $1.11 | $1.03 | $1.10 | 2 207 |
| Nov 20, 2020 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| Nov 19, 2020 | $1.08 | $1.10 | $1.03 | $1.07 | 900 |
| Nov 18, 2020 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| Nov 17, 2020 | $1.07 | $1.07 | $1.07 | $1.07 | 900 |
| Nov 16, 2020 | $1.07 | $1.12 | $1.07 | $1.10 | 4 733 |
| Nov 13, 2020 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| Nov 12, 2020 | $1.07 | $1.07 | $1.03 | $1.03 | 800 |
| Nov 11, 2020 | $1.05 | $1.25 | $1.05 | $1.12 | 6 103 |
| Nov 10, 2020 | $1.03 | $1.03 | $1.03 | $1.03 | 3 583 |
| Nov 09, 2020 | $1.05 | $1.07 | $1.03 | $1.05 | 3 641 |
| Nov 06, 2020 | $1.05 | $1.05 | $1.05 | $1.05 | 500 |
| Nov 05, 2020 | $1.07 | $1.07 | $1.07 | $1.07 | 100 |
| Nov 04, 2020 | $1.00 | $1.07 | $1.00 | $1.07 | 1 100 |
