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 21, 2020 | $1.02 | $1.03 | $1.02 | $1.03 | 5 600 |
| Jan 17, 2020 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| Jan 16, 2020 | $1.02 | $1.02 | $0.99 | $1.02 | 6 603 |
| Jan 15, 2020 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| Jan 14, 2020 | $0.96 | $1.01 | $0.96 | $1.01 | 16 000 |
| Jan 13, 2020 | $1.01 | $1.05 | $0.96 | $1.00 | 48 738 |
| Jan 10, 2020 | $1.02 | $1.02 | $0.95 | $0.95 | 1 800 |
| Jan 09, 2020 | $1.09 | $1.15 | $0.99 | $1.02 | 86 200 |
| Jan 08, 2020 | $1.09 | $1.10 | $1.05 | $1.10 | 1 400 |
| Jan 07, 2020 | $1.10 | $1.10 | $1.10 | $1.10 | 100 |
| Jan 06, 2020 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| Jan 03, 2020 | $1.15 | $1.23 | $1.15 | $1.23 | 375 |
| Jan 02, 2020 | $1.20 | $1.23 | $1.01 | $1.10 | 14 579 |
| Dec 31, 2019 | $1.01 | $1.26 | $0.97 | $1.26 | 15 624 |
| Dec 30, 2019 | $0.93 | $1.12 | $0.93 | $0.97 | 16 700 |
| Dec 27, 2019 | $1.11 | $1.11 | $1.06 | $1.06 | 1 001 |
| Dec 26, 2019 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| Dec 24, 2019 | $1.11 | $1.11 | $1.11 | $1.11 | 9 |
| Dec 23, 2019 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| Dec 20, 2019 | $1.11 | $1.11 | $1.11 | $1.11 | 100 |
| Dec 19, 2019 | $1.06 | $1.08 | $1.06 | $1.08 | 364 |
| Dec 18, 2019 | $1.00 | $1.05 | $1.00 | $1.05 | 3 950 |
| Dec 17, 2019 | $1.09 | $1.09 | $1.05 | $1.05 | 1 100 |
| Dec 16, 2019 | $1.13 | $1.13 | $1.01 | $1.01 | 310 |
| Dec 13, 2019 | $1.24 | $1.24 | $0.91 | $1.00 | 40 156 |
