Dynatronics Corporation (DYNT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.5392

+0.0012

(+0.22%)

At close: 04:00PM EDT

0.5101

-0.03

(-5.40%)

After hours:

06:27PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.5199	0.5547	0.4917	0.5392	0.5392	93,012
22 Apr 2024	0.5500	0.5600	0.5100	0.5400	0.5400	122,400
19 Apr 2024	0.5600	0.6000	0.4900	0.5300	0.5300	213,900
18 Apr 2024	0.5400	0.6500	0.4700	0.5600	0.5600	789,500
17 Apr 2024	0.4500	0.6300	0.4400	0.5900	0.5900	1,408,300
16 Apr 2024	0.6300	0.6400	0.4000	0.5500	0.5500	21,853,400
15 Apr 2024	0.3900	0.3900	0.3700	0.3700	0.3700	3,831,300
12 Apr 2024	0.4000	0.4000	0.3900	0.3900	0.3900	15,300
11 Apr 2024	0.4000	0.4000	0.3900	0.4000	0.4000	2,800
10 Apr 2024	0.4200	0.4200	0.3900	0.4000	0.4000	20,400
09 Apr 2024	0.4100	0.4100	0.3900	0.4000	0.4000	38,100
08 Apr 2024	0.4000	0.4100	0.3900	0.4000	0.4000	34,800
05 Apr 2024	0.4100	0.4200	0.4000	0.4000	0.4000	75,900
04 Apr 2024	0.4400	0.4400	0.4000	0.4200	0.4200	14,200
03 Apr 2024	0.4500	0.4500	0.4200	0.4300	0.4300	40,800
02 Apr 2024	0.4600	0.4600	0.4100	0.4600	0.4600	71,800
01 Apr 2024	0.4500	0.4600	0.4200	0.4200	0.4200	74,500
28 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,800
27 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	800
26 Mar 2024	0.4400	0.4400	0.4300	0.4400	0.4400	5,900
25 Mar 2024	0.4500	0.4600	0.4500	0.4600	0.4600	800
22 Mar 2024	0.4500	0.4600	0.4500	0.4600	0.4600	3,200
21 Mar 2024	0.4500	0.4600	0.4400	0.4500	0.4500	11,700
20 Mar 2024	0.4400	0.4600	0.4200	0.4500	0.4500	17,900
19 Mar 2024	0.4300	0.4500	0.4300	0.4300	0.4300	11,700
18 Mar 2024	0.4300	0.4500	0.4300	0.4300	0.4300	3,700
15 Mar 2024	0.4600	0.4600	0.4300	0.4300	0.4300	8,100
14 Mar 2024	0.4600	0.4700	0.4600	0.4600	0.4600	1,200
13 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,700
12 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	4,700
11 Mar 2024	0.4600	0.4900	0.4600	0.4600	0.4600	8,900
08 Mar 2024	0.4500	0.4900	0.4500	0.4500	0.4500	7,900
07 Mar 2024	0.4700	0.4700	0.4400	0.4400	0.4400	7,200
06 Mar 2024	0.4600	0.5000	0.4600	0.4600	0.4600	5,400
05 Mar 2024	0.5300	0.5300	0.4500	0.4600	0.4600	22,300
04 Mar 2024	0.4900	0.5200	0.4900	0.4900	0.4900	2,100
01 Mar 2024	0.4900	0.5100	0.4900	0.4900	0.4900	6,000
29 Feb 2024	0.4900	0.5300	0.4900	0.4900	0.4900	6,400
28 Feb 2024	0.5400	0.5400	0.5000	0.5000	0.5000	2,700
27 Feb 2024	0.4800	0.5100	0.4800	0.5000	0.5000	12,800
26 Feb 2024	0.4700	0.5200	0.4700	0.5000	0.5000	3,200
23 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
22 Feb 2024	0.4900	0.5300	0.4900	0.5000	0.5000	6,100
21 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,900
20 Feb 2024	0.4900	0.5300	0.4800	0.4900	0.4900	9,200
16 Feb 2024	0.5100	0.5100	0.4800	0.4800	0.4800	8,900
15 Feb 2024	0.4900	0.5100	0.4700	0.4900	0.4900	14,200
14 Feb 2024	0.4900	0.5400	0.4700	0.5000	0.5000	49,200
13 Feb 2024	0.4700	0.4900	0.4700	0.4900	0.4900	12,500
12 Feb 2024	0.4800	0.5400	0.4700	0.4700	0.4700	22,900
09 Feb 2024	0.4700	0.4900	0.4600	0.4900	0.4900	23,900
08 Feb 2024	0.6500	0.6500	0.4200	0.4700	0.4700	187,400
07 Feb 2024	0.6300	0.7300	0.6300	0.6800	0.6800	69,900
06 Feb 2024	0.6100	0.6800	0.5600	0.6600	0.6600	41,700
05 Feb 2024	0.5300	0.6000	0.5300	0.5900	0.5900	30,600
02 Feb 2024	0.5100	0.5300	0.5100	0.5300	0.5300	4,500
01 Feb 2024	0.5100	0.5100	0.4800	0.5100	0.5100	2,600
31 Jan 2024	0.4800	0.5100	0.4800	0.5100	0.5100	3,400
30 Jan 2024	0.5400	0.5400	0.5000	0.5000	0.5000	5,500
29 Jan 2024	0.5400	0.5400	0.5000	0.5200	0.5200	2,200
26 Jan 2024	0.5100	0.5200	0.5100	0.5100	0.5100	24,600
25 Jan 2024	0.4800	0.5200	0.4800	0.5100	0.5100	5,400
24 Jan 2024	0.4800	0.4900	0.4800	0.4800	0.4800	4,500
23 Jan 2024	0.5000	0.5000	0.4800	0.4900	0.4900	20,100
22 Jan 2024	0.5400	0.5600	0.4700	0.5000	0.5000	29,500
19 Jan 2024	0.5600	0.5600	0.5200	0.5400	0.5400	2,100
18 Jan 2024	0.5600	0.5600	0.4900	0.5600	0.5600	23,500
17 Jan 2024	0.5700	0.5800	0.5400	0.5400	0.5400	7,000
16 Jan 2024	0.5500	0.5800	0.5500	0.5800	0.5800	32,200
12 Jan 2024	0.5700	0.5700	0.5700	0.5700	0.5700	900
11 Jan 2024	0.6000	0.6000	0.5800	0.5800	0.5800	2,800
10 Jan 2024	0.5900	0.6000	0.5800	0.5900	0.5900	6,000
09 Jan 2024	0.6000	0.6000	0.5800	0.5900	0.5900	7,600
08 Jan 2024	0.5900	0.6000	0.5800	0.5800	0.5800	4,500
05 Jan 2024	0.6000	0.6000	0.5700	0.5900	0.5900	10,000
04 Jan 2024	0.5700	0.6000	0.5700	0.6000	0.6000	2,500
03 Jan 2024	0.6000	0.6100	0.5700	0.6000	0.6000	2,900
02 Jan 2024	0.5900	0.6000	0.5900	0.5900	0.5900	5,600
29 Dec 2023	0.5600	0.6000	0.5600	0.5900	0.5900	48,900
28 Dec 2023	0.5600	0.5800	0.5500	0.5500	0.5500	4,800
27 Dec 2023	0.5600	0.5800	0.5500	0.5500	0.5500	33,100
26 Dec 2023	0.5500	0.5800	0.5500	0.5800	0.5800	8,300
22 Dec 2023	0.5800	0.5900	0.5500	0.5800	0.5800	6,500
21 Dec 2023	0.5500	0.5900	0.5500	0.5500	0.5500	9,900
20 Dec 2023	0.5500	0.5900	0.5400	0.5500	0.5500	22,000
19 Dec 2023	0.5200	0.5500	0.5100	0.5200	0.5200	10,300
18 Dec 2023	0.5400	0.5400	0.5300	0.5300	0.5300	3,400
15 Dec 2023	0.5400	0.5400	0.5100	0.5100	0.5100	25,800
14 Dec 2023	0.6000	0.6000	0.5100	0.5500	0.5500	4,500
13 Dec 2023	0.5500	0.5500	0.5200	0.5500	0.5500	4,200
12 Dec 2023	0.5600	0.5700	0.5300	0.5300	0.5300	34,300
11 Dec 2023	0.6100	0.6200	0.5500	0.5800	0.5800	34,700
08 Dec 2023	0.6000	0.6000	0.5700	0.5800	0.5800	11,700
07 Dec 2023	0.6200	0.6200	0.5800	0.6000	0.6000	6,400
06 Dec 2023	0.6200	0.6200	0.5800	0.5800	0.5800	5,000
05 Dec 2023	0.6000	0.6000	0.5800	0.6000	0.6000	3,100
04 Dec 2023	0.6300	0.6300	0.5800	0.5800	0.5800	10,000
01 Dec 2023	0.5700	0.6300	0.5700	0.6000	0.6000	53,800
30 Nov 2023	0.6000	0.6300	0.5200	0.5800	0.5800	76,600
29 Nov 2023	0.5600	0.6800	0.5600	0.6200	0.6200	208,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6489-0.0000(-0.00%)

ASX 2007,683.50+34.30(+0.45%)

OIL83.46+0.10(+0.12%)

GOLD2,336.10-6.00(-0.26%)

Bitcoin AUD102,142.98-1,394.30(-1.35%)

Dynatronics Corporation (DYNT)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6489
-0.0000(-0.00%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
83.46
+0.10(+0.12%)

GOLD
2,336.10
-6.00(-0.26%)

Bitcoin AUD
102,142.98
-1,394.30(-1.35%)