DYSL - Dynasil Corporation of America

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20171.401.501.351.421.42173,856
Oct 18, 20171.471.471.441.451.4510,800
Oct 17, 20171.491.491.421.481.4820,500
Oct 16, 20171.431.501.411.481.4831,700
Oct 13, 20171.431.441.401.401.4038,400
Oct 12, 20171.521.551.451.451.4551,200
Oct 11, 20171.421.571.421.511.51117,500
Oct 10, 20171.451.451.401.451.4564,100
Oct 09, 20171.421.511.301.471.47252,400
Oct 06, 20171.491.541.351.431.43126,900
Oct 05, 20171.261.561.261.481.48475,800
Oct 04, 20171.222.061.221.321.323,078,200
Oct 03, 20171.201.271.201.221.224,800
Oct 02, 20171.221.241.221.221.2210,500
Sep 29, 20171.251.261.251.251.252,300
Sep 28, 20171.261.261.251.251.257,200
Sep 27, 20171.221.261.221.261.268,100
Sep 26, 20171.231.231.231.231.23700
Sep 25, 20171.251.251.221.241.244,600
Sep 22, 20171.211.261.211.261.265,600
Sep 21, 20171.251.271.251.251.252,800
Sep 20, 20171.271.271.261.261.261,700
Sep 19, 20171.261.271.261.271.273,400
Sep 18, 20171.291.301.271.291.295,400
Sep 15, 20171.281.321.241.301.3074,700
Sep 14, 20171.301.331.231.271.2786,500
Sep 13, 20171.271.301.211.301.30140,300
Sep 12, 20171.281.301.251.261.2647,800
Sep 11, 20171.281.311.251.311.31136,200
Sep 08, 20171.301.351.271.301.3033,400
Sep 07, 20171.211.311.211.311.3112,800
Sep 06, 20171.271.301.201.271.2766,800
Sep 05, 20171.291.291.231.281.2842,000
Sep 01, 20171.241.281.231.281.282,600
Aug 31, 20171.281.281.251.251.252,500
Aug 30, 20171.231.271.211.251.255,700
Aug 29, 20171.201.251.201.251.2514,500
Aug 28, 20171.231.251.191.221.2218,500
Aug 25, 20171.201.211.191.211.2110,100
Aug 24, 20171.201.201.191.191.193,000
Aug 23, 20171.211.241.191.191.1914,700
Aug 22, 20171.241.251.211.221.2240,100
Aug 21, 20171.181.191.181.191.193,800
Aug 18, 20171.141.191.141.181.1815,500
Aug 17, 20171.171.181.131.131.1346,800
Aug 16, 20171.211.231.181.181.1812,200
Aug 15, 20171.191.231.181.201.2021,000
Aug 14, 20171.201.221.161.211.2129,100
Aug 11, 20171.241.251.161.191.1954,600
Aug 10, 20171.241.291.181.221.2231,500
Aug 09, 20171.161.331.151.161.16124,000
Aug 08, 20171.181.181.161.171.177,000
Aug 07, 20171.181.181.161.181.184,500
Aug 04, 20171.161.171.151.151.1531,100
Aug 03, 20171.201.201.151.151.1544,800
Aug 02, 20171.251.251.201.201.2015,900
Aug 01, 20171.191.201.181.191.196,100
Jul 31, 20171.171.191.161.161.1613,500
Jul 28, 20171.171.181.161.181.182,900
Jul 27, 20171.191.201.151.161.1615,500
Jul 26, 20171.201.201.181.181.1814,400
Jul 25, 20171.231.241.201.201.209,300
Jul 24, 20171.241.241.211.211.211,700
Jul 21, 20171.211.231.201.231.235,400
Jul 20, 20171.221.221.211.211.217,100
Jul 19, 20171.231.231.211.211.2110,700
Jul 18, 20171.221.221.201.221.2211,000
Jul 17, 20171.241.241.211.221.224,700
Jul 14, 20171.241.251.201.211.2114,000
Jul 13, 20171.241.251.201.201.204,900
Jul 12, 20171.281.281.211.211.2116,100
Jul 11, 20171.281.301.251.261.2625,600
Jul 10, 20171.251.301.191.191.1919,000
Jul 07, 20171.241.241.201.221.223,500
Jul 06, 20171.231.231.231.231.23-
Jul 05, 20171.231.231.221.231.231,600
Jul 03, 20171.231.301.231.251.254,600
Jun 30, 20171.281.281.181.231.2318,600
Jun 29, 20171.291.291.291.291.292,200
Jun 28, 20171.221.291.211.281.287,400
Jun 27, 20171.181.201.181.201.209,800
Jun 26, 20171.181.211.181.201.2016,800
Jun 23, 20171.211.221.151.181.1811,000
Jun 22, 20171.181.211.181.201.206,200
Jun 21, 20171.191.211.151.161.1622,900
Jun 20, 20171.191.201.191.201.203,100
Jun 19, 20171.271.271.091.211.21125,600
Jun 16, 20171.261.271.231.231.234,600
Jun 15, 20171.261.261.261.261.262,200
Jun 14, 20171.281.291.251.261.2626,300
Jun 13, 20171.301.421.281.281.2820,100
Jun 12, 20171.241.431.241.301.30186,400
Jun 09, 20171.271.271.231.231.2318,000
Jun 08, 20171.251.281.251.281.28800
Jun 07, 20171.301.301.251.251.253,500
Jun 06, 20171.291.321.291.301.3020,400
Jun 05, 20171.301.311.251.251.2530,600
Jun 02, 20171.291.311.211.311.3122,800
Jun 01, 20171.271.301.271.291.293,400
May 31, 20171.281.281.271.271.271,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...