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 +0.0039 (+0.92%)
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 (%)
Jul 31, 2020 4.430 4.550 4.301 4.399 34,560 -0.11(-2.47%)
Jul 30, 2020 4.450 4.556 4.311 4.511 70,269 +0.11(+2.51%)
Jul 29, 2020 4.300 4.750 4.250 4.400 176,461 +0.10(+2.33%)
Jul 28, 2020 4.500 4.500 4.300 4.300 64,879 -0.22(-4.78%)
Jul 27, 2020 4.668 4.742 4.413 4.516 49,996 -0.17(-3.73%)
Jul 24, 2020 4.546 4.875 4.500 4.691 104,200 +0.04(+0.88%)
Jul 23, 2020 5.350 5.350 4.600 4.650 211,498 -0.60(-11.43%)
Jul 22, 2020 4.700 5.350 4.600 5.250 450,638 +0.58(+12.42%)
Jul 21, 2020 4.500 4.750 4.351 4.670 260,281 +0.12(+2.65%)
Jul 20, 2020 4.495 4.610 4.305 4.550 200,653 +0.04(+0.82%)
Jul 17, 2020 4.750 4.760 4.401 4.513 139,500 -0.12(-2.64%)
Jul 16, 2020 4.301 4.888 4.251 4.635 546,491 +0.24(+5.35%)
Jul 15, 2020 4.077 4.400 4.003 4.399 208,360 +0.25(+6.01%)
Jul 14, 2020 4.300 4.350 3.950 4.150 210,439 -0.09(-2.24%)
Jul 13, 2020 4.299 4.649 4.038 4.245 318,081 -0.05(-1.28%)
Jul 10, 2020 4.136 4.349 4.136 4.300 122,500 +0.20(+4.88%)
Jul 09, 2020 4.150 4.250 4.050 4.100 107,490 -0.06(-1.36%)
Jul 08, 2020 4.303 4.450 3.902 4.157 576,827 -0.48(-10.36%)
Jul 07, 2020 4.950 4.950 4.550 4.637 192,142 -0.31(-6.31%)
Jul 06, 2020 4.675 4.950 4.551 4.949 217,112 +0.40(+8.79%)
Jul 02, 2020 4.537 4.665 4.350 4.550 188,660 +0.01(+0.26%)
Jul 01, 2020 4.350 4.699 4.200 4.537 263,728 +0.14(+3.12%)
Jun 30, 2020 4.300 4.670 4.156 4.400 241,930 +0.05(+1.16%)
Jun 29, 2020 4.248 4.599 4.075 4.349 263,000 +0.21(+5.10%)
Jun 26, 2020 4.476 4.548 4.056 4.138 440,160 -0.31(-7.00%)
Jun 25, 2020 4.750 4.750 4.400 4.450 185,193 -0.35(-7.29%)
Jun 24, 2020 4.540 4.974 4.351 4.800 436,689 +0.30(+6.65%)
Jun 23, 2020 4.550 4.899 4.250 4.500 480,600 -0.24(-5.12%)
Jun 22, 2020 5.450 5.450 4.599 4.744 481,276 -1.01(-17.50%)
Jun 19, 2020 5.950 6.400 4.801 5.750 1,886,160 +0.40(+7.48%)
Jun 18, 2020 4.000 5.750 4.000 5.350 3,287,895 +1.37(+34.29%)
Jun 17, 2020 4.051 4.069 3.905 3.984 72,420 +0.01(+0.23%)
Jun 16, 2020 4.103 4.149 3.852 3.975 105,526 -0.12(-3.04%)
Jun 15, 2020 4.000 4.150 3.901 4.099 88,371 +0.19(+4.99%)
Jun 12, 2020 4.300 4.348 3.850 3.905 210,240 -0.19(-4.55%)
Jun 11, 2020 4.401 4.500 4.000 4.090 313,183 -0.84(-16.95%)
Jun 10, 2020 4.350 5.200 3.800 4.926 702,899 +0.76(+18.30%)
Jun 09, 2020 3.850 4.399 3.800 4.163 485,233 +0.36(+9.51%)
Jun 08, 2020 3.449 4.250 3.446 3.802 527,929 +0.22(+6.19%)
Jun 05, 2020 3.600 3.691 3.430 3.580 122,800 -0.11(-3.03%)
Jun 04, 2020 3.402 4.300 3.402 3.692 636,192 +0.25(+7.12%)
Jun 03, 2020 3.470 3.470 3.417 3.447 40,282 -0.02(-0.58%)
Jun 02, 2020 3.374 3.600 3.325 3.467 107,157 +0.09(+2.59%)
Jun 01, 2020 3.348 3.393 3.250 3.380 29,051 +0.06(+1.67%)
May 29, 2020 3.479 3.499 3.300 3.324 48,200 -0.13(-3.65%)
May 28, 2020 3.376 3.489 3.376 3.450 52,931 +0.01(+0.16%)
May 27, 2020 3.446 3.446 3.300 3.445 70,244 +0.02(+0.64%)
May 26, 2020 3.400 3.449 3.325 3.422 59,533 +0.04(+1.23%)
May 22, 2020 3.440 3.449 3.325 3.381 50,140 -0.03(-0.78%)
May 21, 2020 3.411 3.499 3.300 3.408 39,450 -0.03(-0.92%)
May 20, 2020 3.500 3.548 3.326 3.439 94,014 -0.01(-0.32%)
May 19, 2020 3.392 3.700 3.265 3.450 206,665 +0.08(+2.22%)
May 18, 2020 3.349 3.450 3.158 3.375 113,423 +0.12(+3.72%)
May 15, 2020 3.250 3.441 3.200 3.254 95,740 -0.15(-4.32%)
May 14, 2020 3.500 3.545 3.252 3.401 212,583 -0.25(-6.82%)
May 13, 2020 3.800 4.000 3.550 3.650 253,271 -0.22(-5.75%)
May 12, 2020 3.858 3.894 3.751 3.873 55,370 +0.02(+0.58%)
May 11, 2020 3.750 3.899 3.700 3.850 91,383 +0.14(+3.76%)
May 08, 2020 3.695 3.800 3.627 3.711 65,100 +0.01(+0.32%)
May 07, 2020 3.899 3.899 3.606 3.699 130,072 -0.20(-5.04%)
May 06, 2020 3.928 4.049 3.803 3.895 152,156 -0.06(-1.52%)
May 05, 2020 3.974 3.999 3.865 3.955 56,872 -0.09(-2.35%)
May 04, 2020 3.950 4.100 3.800 4.050 108,980 +0.01(+0.15%)
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.