DYNT - Dynatronics Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20172.252.302.252.252.254,300
Oct 19, 20172.202.252.202.202.203,900
Oct 18, 20172.252.302.202.202.206,800
Oct 17, 20172.252.252.152.152.1510,000
Oct 16, 20172.402.402.252.252.254,500
Oct 13, 20172.252.402.252.402.404,500
Oct 12, 20172.352.352.252.302.3027,700
Oct 11, 20172.412.442.352.382.388,600
Oct 10, 20172.402.452.402.452.4511,300
Oct 09, 20172.352.432.352.432.434,900
Oct 06, 20172.392.392.352.352.353,300
Oct 05, 20172.432.502.352.352.3525,700
Oct 04, 20172.452.502.352.502.5028,600
Oct 03, 20172.302.422.302.352.3524,200
Oct 02, 20172.302.352.252.302.3018,000
Sep 29, 20172.152.302.152.262.2616,800
Sep 28, 20172.452.452.102.252.2560,800
Sep 27, 20173.003.152.252.282.28168,500
Sep 26, 20172.452.552.432.542.545,400
Sep 25, 20172.452.452.402.402.406,300
Sep 22, 20172.402.502.402.502.501,200
Sep 21, 20172.552.552.402.402.401,400
Sep 20, 20172.602.602.402.452.452,200
Sep 19, 20172.402.402.402.402.40-
Sep 18, 20172.452.502.402.402.4014,200
Sep 15, 20172.502.602.402.402.4012,000
Sep 14, 20172.502.552.452.552.551,000
Sep 13, 20172.502.602.402.602.6015,400
Sep 12, 20172.552.582.552.552.552,400
Sep 11, 20172.502.602.502.602.60900
Sep 08, 20172.552.602.502.502.502,000
Sep 07, 20172.552.602.402.402.403,000
Sep 06, 20172.452.602.452.502.501,000
Sep 05, 20172.352.602.352.602.601,800
Sep 01, 20172.452.502.452.502.50500
Aug 31, 20172.502.602.452.452.454,300
Aug 30, 20172.502.502.502.502.50-
Aug 29, 20172.502.502.502.502.50-
Aug 28, 20172.502.502.502.502.501,300
Aug 25, 20172.502.502.502.502.50800
Aug 24, 20172.602.602.552.552.553,200
Aug 23, 20172.552.592.552.552.553,500
Aug 22, 20172.702.702.602.602.60700
Aug 21, 20172.602.702.602.702.704,300
Aug 18, 20172.602.602.582.602.60700
Aug 17, 20172.502.602.452.552.558,600
Aug 16, 20172.652.652.652.652.65-
Aug 15, 20172.652.652.652.652.65200
Aug 14, 20172.552.552.552.552.555,000
Aug 11, 20172.552.602.502.552.558,200
Aug 10, 20172.592.592.592.592.59-
Aug 09, 20172.552.592.532.592.597,200
Aug 08, 20172.652.652.602.602.603,400
Aug 07, 20172.552.552.552.552.55400
Aug 04, 20172.752.752.612.702.706,900
Aug 03, 20172.602.602.602.602.60500
Aug 02, 20172.652.652.652.652.656,900
Aug 01, 20172.702.702.602.602.6019,400
Jul 31, 20172.702.702.652.652.65500
Jul 28, 20172.652.652.652.652.655,000
Jul 27, 20172.602.602.552.552.5516,200
Jul 26, 20172.652.702.502.502.505,200
Jul 25, 20172.652.702.552.552.5510,900
Jul 24, 20172.602.652.602.652.6512,000
Jul 21, 20172.602.652.602.652.658,100
Jul 20, 20172.652.652.602.652.6513,000
Jul 19, 20172.622.622.502.602.6020,100
Jul 18, 20172.352.602.352.552.5557,400
Jul 17, 20172.602.652.302.302.3014,800
Jul 14, 20172.702.702.652.652.651,500
Jul 13, 20172.652.752.652.652.654,600
Jul 12, 20172.722.722.652.652.655,100
Jul 11, 20172.802.802.652.652.655,600
Jul 10, 20172.812.812.702.702.7016,900
Jul 07, 20172.852.852.752.752.759,100
Jul 06, 20172.852.852.802.802.80800
Jul 05, 20172.802.902.752.752.7510,200
Jul 03, 20172.802.802.752.802.802,100
Jun 30, 20172.802.832.752.802.808,800
Jun 29, 20172.852.852.852.852.85-
Jun 28, 20172.802.852.802.852.8510,800
Jun 27, 20172.832.902.702.702.7011,400
Jun 26, 20172.802.802.702.752.7517,100
Jun 23, 20172.802.802.802.802.80-
Jun 22, 20172.802.802.802.802.80-
Jun 21, 20172.802.802.802.802.801,300
Jun 20, 20172.752.842.752.752.751,500
Jun 19, 20172.752.852.752.852.858,700
Jun 16, 20172.802.802.802.802.80300
Jun 15, 20172.852.852.802.802.802,900
Jun 14, 20172.953.002.802.852.8517,300
Jun 13, 20172.803.052.802.902.9019,000
Jun 12, 20173.003.052.802.802.805,200
Jun 09, 20173.103.752.903.003.0027,400
Jun 08, 20172.853.152.803.103.1025,400
Jun 07, 20172.952.952.952.952.95-
Jun 06, 20172.952.952.952.952.95-
Jun 05, 20172.903.102.802.952.955,900
Jun 02, 20172.902.902.902.902.902,000
Jun 01, 20173.053.053.053.053.05300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...