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 |
| Mar 08, 2016 | $1.74 | $1.74 | $1.65 | $1.66 | 2 200 |
| Mar 07, 2016 | $1.74 | $1.74 | $1.71 | $1.71 | 2 200 |
| Mar 04, 2016 | $1.65 | $1.68 | $1.65 | $1.66 | 7 700 |
| Mar 03, 2016 | $1.71 | $1.72 | $1.64 | $1.65 | 7 500 |
| Mar 02, 2016 | $1.62 | $1.68 | $1.62 | $1.68 | 10 000 |
| Mar 01, 2016 | $1.68 | $1.68 | $1.65 | $1.65 | 1 600 |
| Feb 29, 2016 | $1.63 | $1.75 | $1.61 | $1.73 | 5 300 |
| Feb 26, 2016 | $1.68 | $1.75 | $1.68 | $1.75 | 1 600 |
| Feb 25, 2016 | $1.83 | $1.83 | $1.73 | $1.75 | 10 800 |
| Feb 24, 2016 | $1.60 | $2.01 | $1.60 | $1.80 | 67 400 |
| Feb 23, 2016 | $1.75 | $1.77 | $1.62 | $1.65 | 26 300 |
| Feb 22, 2016 | $1.67 | $1.77 | $1.67 | $1.69 | 8 300 |
| Feb 19, 2016 | $1.76 | $1.78 | $1.52 | $1.62 | 15 800 |
| Feb 18, 2016 | $1.47 | $1.76 | $1.44 | $1.70 | 115 000 |
| Feb 17, 2016 | $1.43 | $1.60 | $1.36 | $1.49 | 93 100 |
| Feb 16, 2016 | $1.39 | $1.48 | $1.39 | $1.43 | 2 900 |
| Feb 12, 2016 | $1.50 | $1.75 | $1.37 | $1.37 | 135 400 |
| Feb 11, 2016 | $1.57 | $1.57 | $1.45 | $1.45 | 24 200 |
| Feb 10, 2016 | $1.61 | $1.62 | $1.55 | $1.59 | 11 800 |
| Feb 09, 2016 | $1.64 | $1.64 | $1.64 | $1.64 | 200 |
| Feb 08, 2016 | $1.62 | $1.70 | $1.60 | $1.66 | 31 000 |
| Feb 05, 2016 | $1.64 | $1.68 | $1.64 | $1.68 | 2 300 |
| Feb 04, 2016 | $1.61 | $1.66 | $1.58 | $1.66 | 33 200 |
| Feb 03, 2016 | $1.61 | $1.63 | $1.60 | $1.63 | 34 100 |
| Feb 02, 2016 | $1.60 | $1.62 | $1.59 | $1.60 | 1 700 |
