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 (%)
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%)
Jul 01, 2021 6.050 6.100 5.950 5.950 9,431 -0.05(-0.83%)
Jun 30, 2021 6.050 6.100 5.750 6.000 20,076 -0.15(-2.44%)
Jun 29, 2021 6.050 6.250 5.950 6.150 9,520 +0.10(+1.65%)
Jun 28, 2021 6.200 6.203 6.000 6.050 6,088 -0.20(-3.20%)
Jun 25, 2021 6.150 6.250 6.128 6.250 12,666 +0.20(+3.31%)
Jun 24, 2021 6.050 6.200 6.050 6.050 14,176 -0.05(-0.82%)
Jun 23, 2021 5.850 6.200 5.850 6.100 13,554 +0.20(+3.39%)
Jun 22, 2021 5.900 5.950 5.850 5.900 10,702 +0.00(+0.00%)
Jun 21, 2021 5.850 5.950 5.800 5.900 12,602 +0.05(+0.85%)
Jun 18, 2021 6.250 6.250 5.850 5.850 18,139 -0.30(-4.88%)
Jun 17, 2021 6.150 6.300 6.142 6.150 8,416 +0.00(+0.00%)
Jun 16, 2021 6.200 6.400 6.150 6.150 10,874 -0.05(-0.81%)
Jun 15, 2021 6.150 6.400 6.150 6.200 16,815 -0.05(-0.80%)
Jun 14, 2021 6.200 6.250 6.150 6.250 9,285 +0.15(+2.46%)
Jun 11, 2021 6.050 6.200 6.000 6.100 22,017 +0.15(+2.52%)
Jun 10, 2021 6.400 6.500 5.850 5.950 31,782 -0.40(-6.30%)
Jun 09, 2021 6.250 6.550 6.250 6.350 39,728 +0.10(+1.60%)
Jun 08, 2021 6.450 6.600 6.150 6.250 23,355 -0.25(-3.88%)
Jun 07, 2021 6.350 6.900 6.300 6.503 109,669 +0.05(+0.81%)
Jun 04, 2021 6.250 6.700 6.050 6.450 87,077 +0.20(+3.20%)
Jun 03, 2021 6.150 6.250 6.050 6.250 23,505 +0.00(+0.00%)
Jun 02, 2021 5.750 6.250 5.700 6.250 46,292 +0.50(+8.70%)
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.