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 )

0.4379 +0.0010 (+0.23%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 17, 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 (%)
Nov 29, 2019 3.615 3.844 3.550 3.728 1,520 +0.12(+3.27%)
Nov 27, 2019 3.619 3.619 3.475 3.610 2,840 +0.11(+3.23%)
Nov 26, 2019 3.579 3.625 3.400 3.497 12,081 -0.10(-2.83%)
Nov 25, 2019 3.550 3.849 3.250 3.599 12,131 +0.05(+1.38%)
Nov 22, 2019 3.735 3.735 3.500 3.550 3,420 -0.10(-2.73%)
Nov 21, 2019 3.735 3.735 3.426 3.650 125 +0.16(+4.57%)
Nov 20, 2019 3.360 3.736 3.360 3.490 7,896 -0.01(-0.31%)
Nov 19, 2019 3.575 3.736 3.251 3.501 8,063 -0.25(-6.63%)
Nov 18, 2019 3.750 3.750 3.575 3.749 3,668 +0.00(+0.00%)
Nov 15, 2019 3.788 3.788 3.599 3.749 27,100 -0.01(-0.28%)
Nov 14, 2019 3.999 4.048 3.760 3.760 7,584 -0.24(-5.99%)
Nov 13, 2019 3.775 4.045 3.673 3.999 3,742 +0.20(+5.24%)
Nov 12, 2019 4.100 4.548 3.800 3.800 30,937 -0.15(-3.78%)
Nov 11, 2019 4.348 4.348 3.950 3.950 1,382 +0.00(+0.00%)
Nov 08, 2019 4.186 4.395 3.950 3.950 20,960 -0.05(-1.25%)
Nov 07, 2019 4.150 4.358 3.970 4.000 12,625 -0.25(-5.87%)
Nov 06, 2019 4.100 4.250 4.052 4.250 1,487 -0.06(-1.39%)
Nov 05, 2019 4.348 4.401 4.072 4.309 5,077 +0.11(+2.61%)
Nov 04, 2019 4.697 4.697 4.050 4.200 20,293 -0.05(-1.19%)
Nov 01, 2019 4.749 4.749 4.250 4.250 2,260 -0.14(-3.10%)
Oct 31, 2019 4.263 4.386 4.125 4.386 1,510 -0.01(-0.28%)
Oct 30, 2019 4.499 4.499 4.138 4.399 192 +0.27(+6.64%)
Oct 29, 2019 4.150 4.425 4.125 4.125 1,057 -0.03(-0.63%)
Oct 28, 2019 4.300 4.550 4.150 4.151 5,208 -0.10(-2.34%)
Oct 25, 2019 4.421 4.700 4.250 4.250 6,520 -0.13(-3.05%)
Oct 24, 2019 4.421 4.421 4.373 4.384 439 +0.03(+0.78%)
Oct 23, 2019 4.380 4.380 4.272 4.350 202 +0.00(+0.00%)
Oct 22, 2019 4.450 4.450 4.250 4.350 760 -0.06(-1.34%)
Oct 21, 2019 4.274 4.473 4.274 4.409 1,527 -0.11(-2.39%)
Oct 18, 2019 4.300 4.517 4.300 4.517 1,900 -0.06(-1.27%)
Oct 17, 2019 4.638 4.638 4.550 4.575 775 -0.22(-4.61%)
Oct 16, 2019 4.500 5.000 4.301 4.796 6,938 +0.21(+4.48%)
Oct 15, 2019 4.850 5.050 4.552 4.590 12,462 -0.21(-4.35%)
Oct 14, 2019 5.100 5.100 4.750 4.800 2,299 -0.05(-1.05%)
Oct 11, 2019 4.850 5.163 4.850 4.851 1,660 -0.20(-3.95%)
Oct 10, 2019 5.050 5.250 5.050 5.050 2,077 +0.00(+0.00%)
Oct 09, 2019 5.450 5.450 5.050 5.050 4,893 -0.28(-5.32%)
Oct 08, 2019 5.250 5.500 5.100 5.333 2,637 +0.08(+1.59%)
Oct 07, 2019 5.500 5.500 5.200 5.250 4,872 +0.05(+0.90%)
Oct 04, 2019 5.500 6.400 4.850 5.203 23,420 +0.03(+0.57%)
Oct 03, 2019 5.100 5.173 5.100 5.173 110 -0.23(-4.19%)
Oct 02, 2019 5.365 5.600 5.365 5.400 2,417 -0.10(-1.82%)
Oct 01, 2019 5.250 5.600 5.250 5.500 4,278 +0.45(+8.91%)
Sep 30, 2019 5.700 5.700 5.050 5.050 609 +0.05(+1.00%)
Sep 27, 2019 5.450 5.500 5.000 5.000 4,640 -0.55(-9.91%)
Sep 26, 2019 5.900 6.135 5.550 5.550 7,963 -0.45(-7.50%)
Sep 25, 2019 7.050 7.240 5.900 6.000 9,741 -0.45(-6.98%)
Sep 24, 2019 6.550 6.950 6.300 6.450 2,519 -0.05(-0.77%)
Sep 23, 2019 6.300 6.900 6.168 6.500 1,109 +0.00(+0.00%)
Sep 20, 2019 6.250 6.875 6.050 6.500 1,500 +0.30(+4.84%)
Sep 19, 2019 6.200 6.400 6.000 6.200 2,183 +0.05(+0.81%)
Sep 18, 2019 6.400 6.400 6.000 6.150 1,587 +0.10(+1.65%)
Sep 17, 2019 6.000 6.450 6.000 6.050 2,749 +0.00(+0.00%)
Sep 16, 2019 6.370 6.404 6.000 6.050 2,103 -0.20(-3.20%)
Sep 13, 2019 6.200 6.500 6.150 6.250 2,380 +0.00(+0.00%)
Sep 12, 2019 6.850 6.850 6.150 6.250 417 -0.10(-1.57%)
Sep 11, 2019 6.350 6.500 6.250 6.350 500 +0.30(+4.96%)
Sep 10, 2019 6.250 6.391 6.000 6.050 2,912 -0.05(-0.82%)
Sep 09, 2019 6.150 6.500 6.100 6.100 491 +0.00(+0.00%)
Sep 06, 2019 6.300 6.300 6.100 6.100 140 -0.18(-2.79%)
Sep 05, 2019 6.650 6.650 6.250 6.275 1,331 -0.38(-5.64%)
Sep 04, 2019 6.200 6.750 6.200 6.650 813 +0.15(+2.31%)
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.