Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynatronics Cp (NQ: DYNT )

0.4259 +0.0059 (+1.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.300 7.400 7.200 7.300 12,862 +0.00(+0.00%)
Sep 29, 2021 7.800 7.800 7.250 7.300 43,758 -0.35(-4.58%)
Sep 28, 2021 7.650 7.750 7.550 7.650 48,500 -0.15(-1.92%)
Sep 27, 2021 7.650 8.000 7.650 7.800 94,587 -0.05(-0.64%)
Sep 24, 2021 7.500 8.000 7.350 7.850 160,512 +0.35(+4.67%)
Sep 23, 2021 7.900 7.950 7.000 7.500 276,198 +0.20(+2.74%)
Sep 22, 2021 7.000 7.500 7.000 7.300 111,930 +0.35(+5.04%)
Sep 21, 2021 6.300 7.397 6.300 6.950 212,276 +0.55(+8.59%)
Sep 20, 2021 6.500 6.650 6.350 6.400 40,734 -0.20(-3.03%)
Sep 17, 2021 6.950 6.950 6.600 6.600 46,938 -0.15(-2.22%)
Sep 16, 2021 7.100 7.112 6.750 6.750 35,014 -0.20(-2.88%)
Sep 15, 2021 6.900 7.450 6.800 6.950 110,239 +0.10(+1.46%)
Sep 14, 2021 6.700 6.850 6.645 6.850 62,678 +0.10(+1.48%)
Sep 13, 2021 6.400 6.750 6.150 6.750 46,249 +0.40(+6.30%)
Sep 10, 2021 6.350 6.400 6.200 6.350 23,420 +0.10(+1.60%)
Sep 09, 2021 6.250 6.400 6.200 6.250 17,374 -0.10(-1.57%)
Sep 08, 2021 6.600 6.750 6.150 6.350 51,345 -0.30(-4.51%)
Sep 07, 2021 6.850 6.850 6.550 6.650 40,550 -0.10(-1.48%)
Sep 03, 2021 6.650 6.800 6.650 6.750 19,547 +0.05(+0.75%)
Sep 02, 2021 6.600 6.775 6.600 6.700 32,850 +0.00(+0.00%)
Sep 01, 2021 6.400 6.850 6.350 6.700 77,966 +0.40(+6.35%)
Aug 31, 2021 6.300 6.450 6.250 6.300 34,731 -0.10(-1.56%)
Aug 30, 2021 6.350 6.450 6.150 6.400 88,760 +0.15(+2.40%)
Aug 27, 2021 6.150 6.350 6.096 6.250 41,200 +0.20(+3.31%)
Aug 26, 2021 6.300 6.399 6.050 6.050 51,749 -0.25(-3.97%)
Aug 25, 2021 6.250 6.450 6.050 6.300 41,968 +0.10(+1.61%)
Aug 24, 2021 6.000 6.375 6.000 6.200 55,034 +0.15(+2.48%)
Aug 23, 2021 5.850 6.200 5.850 6.050 45,985 +0.15(+2.54%)
Aug 20, 2021 5.800 6.150 5.800 5.900 54,502 +0.00(+0.00%)
Aug 19, 2021 5.850 6.017 5.850 5.900 28,305 +0.00(+0.00%)
Aug 18, 2021 5.650 6.250 5.650 5.900 89,669 +0.20(+3.51%)
Aug 17, 2021 6.250 6.250 5.650 5.700 107,673 -0.45(-7.32%)
Aug 16, 2021 6.350 6.450 6.050 6.150 159,562 -0.30(-4.65%)
Aug 13, 2021 6.950 6.950 6.400 6.450 153,538 -0.60(-8.51%)
Aug 12, 2021 6.800 7.255 6.700 7.050 214,767 +0.05(+0.71%)
Aug 11, 2021 6.950 7.000 6.550 7.000 385,786 -0.05(-0.71%)
Aug 10, 2021 7.850 8.600 6.750 7.050 5,516,761 +0.55(+8.46%)
Aug 09, 2021 6.300 6.700 6.150 6.500 951,666 +0.30(+4.84%)
Aug 06, 2021 6.300 6.400 6.050 6.200 78,783 -0.25(-3.88%)
Aug 05, 2021 6.350 6.550 6.300 6.450 62,286 +0.00(+0.00%)
Aug 04, 2021 6.300 6.575 6.300 6.450 51,286 +0.05(+0.78%)
Aug 03, 2021 6.850 6.944 6.350 6.400 129,389 -0.35(-5.19%)
Aug 02, 2021 6.750 6.900 6.550 6.750 109,373 -0.15(-2.17%)
Jul 30, 2021 6.500 7.700 6.500 6.900 459,197 +0.35(+5.34%)
Jul 29, 2021 7.000 7.000 6.350 6.550 294,950 -0.60(-8.39%)
Jul 28, 2021 7.500 7.750 7.000 7.150 291,490 -0.65(-8.33%)
Jul 27, 2021 6.450 7.800 6.400 7.800 917,743 +0.55(+7.59%)
Jul 26, 2021 7.750 8.950 6.050 7.250 5,740,654 +0.80(+12.40%)
Jul 23, 2021 5.961 6.899 5.800 6.450 356,883 +0.55(+9.32%)
Jul 22, 2021 5.800 6.000 5.650 5.900 54,395 +0.10(+1.72%)
Jul 21, 2021 5.650 5.900 5.650 5.800 39,651 +0.20(+3.57%)
Jul 20, 2021 5.550 5.850 5.500 5.600 104,491 -0.05(-0.88%)
Jul 19, 2021 5.400 6.000 5.385 5.650 161,857 +0.15(+2.73%)
Jul 16, 2021 5.550 5.600 5.400 5.500 42,763 -0.10(-1.79%)
Jul 15, 2021 5.600 5.700 5.600 5.600 19,580 -0.05(-0.88%)
Jul 14, 2021 6.100 6.400 5.550 5.650 66,734 -0.80(-12.40%)
Jul 13, 2021 6.000 7.000 5.778 6.450 391,995 +0.50(+8.40%)
Jul 12, 2021 5.950 5.959 5.800 5.950 22,837 +0.20(+3.48%)
Jul 09, 2021 5.600 5.849 5.600 5.750 17,116 +0.15(+2.68%)
Jul 08, 2021 5.600 5.850 5.550 5.600 18,625 -0.10(-1.75%)
Jul 07, 2021 5.950 5.950 5.550 5.700 15,876 -0.30(-5.00%)
Jul 06, 2021 6.200 6.200 5.800 6.000 20,913 +0.00(+0.00%)
Jul 02, 2021 5.900 6.250 5.800 6.000 16,511 +0.05(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.