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 |
| Nov 03, 2020 | $1.04 | $1.06 | $1.00 | $1.00 | 11 003 |
| Nov 02, 2020 | $1.04 | $1.04 | $1.04 | $1.04 | 400 |
| Oct 30, 2020 | $1.03 | $1.03 | $1.03 | $1.03 | 600 |
| Oct 29, 2020 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| Oct 28, 2020 | $1.03 | $1.03 | $1.03 | $1.03 | 600 |
| Oct 27, 2020 | $1.07 | $1.07 | $1.07 | $1.07 | 160 |
| Oct 26, 2020 | $1.05 | $1.05 | $1.05 | $1.05 | 1 400 |
| Oct 23, 2020 | $1.05 | $1.05 | $0.91 | $1.05 | 12 998 |
| Oct 22, 2020 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| Oct 21, 2020 | $1.00 | $1.05 | $0.90 | $1.05 | 12 998 |
| Oct 20, 2020 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| Oct 19, 2020 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| Oct 16, 2020 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| Oct 15, 2020 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| Oct 14, 2020 | $1.00 | $1.09 | $0.99 | $0.99 | 1 900 |
| Oct 13, 2020 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| Oct 12, 2020 | $0.95 | $0.99 | $0.95 | $0.99 | 1 900 |
| Oct 09, 2020 | $0.95 | $0.95 | $0.95 | $0.95 | 2 200 |
| Oct 08, 2020 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Oct 07, 2020 | $0.98 | $1.00 | $0.98 | $1.00 | 4 000 |
| Oct 06, 2020 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| Oct 05, 2020 | $0.99 | $0.99 | $0.90 | $0.90 | 1 599 |
| Oct 02, 2020 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| Oct 01, 2020 | $0.84 | $0.84 | $0.84 | $0.84 | 1 300 |
| Sep 30, 2020 | $0.95 | $0.95 | $0.84 | $0.84 | 1 669 |
