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 |
| Feb 01, 2016 | $1.70 | $1.70 | $1.60 | $1.65 | 13 500 |
| Jan 29, 2016 | $1.78 | $1.78 | $1.61 | $1.75 | 15 000 |
| Jan 28, 2016 | $1.71 | $1.71 | $1.63 | $1.64 | 1 300 |
| Jan 27, 2016 | $1.70 | $1.71 | $1.58 | $1.58 | 17 700 |
| Jan 26, 2016 | $1.69 | $1.78 | $1.65 | $1.67 | 10 600 |
| Jan 25, 2016 | $1.81 | $1.81 | $1.65 | $1.65 | 21 600 |
| Jan 22, 2016 | $1.63 | $1.79 | $1.53 | $1.79 | 115 000 |
| Jan 21, 2016 | $1.54 | $1.63 | $1.52 | $1.54 | 3 700 |
| Jan 20, 2016 | $1.63 | $1.63 | $1.51 | $1.54 | 14 700 |
| Jan 19, 2016 | $1.68 | $1.69 | $1.57 | $1.64 | 9 700 |
| Jan 15, 2016 | $1.60 | $1.81 | $1.60 | $1.63 | 4 600 |
| Jan 14, 2016 | $1.62 | $1.65 | $1.62 | $1.62 | 8 700 |
| Jan 13, 2016 | $1.71 | $1.72 | $1.62 | $1.63 | 52 100 |
| Jan 12, 2016 | $1.69 | $1.74 | $1.65 | $1.67 | 21 300 |
| Jan 11, 2016 | $1.66 | $1.66 | $1.62 | $1.65 | 3 300 |
| Jan 08, 2016 | $1.73 | $1.76 | $1.63 | $1.67 | 17 000 |
| Jan 07, 2016 | $1.80 | $1.82 | $1.72 | $1.75 | 30 000 |
| Jan 06, 2016 | $1.76 | $1.91 | $1.70 | $1.80 | 52 600 |
| Jan 05, 2016 | $1.82 | $1.86 | $1.76 | $1.79 | 23 700 |
