Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Dynatronics Cp (NQ: DYNT )

0.4100 +0.0200 (+5.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
May 31, 2019 7.500 7.600 7.500 7.500 3,920 -0.15(-1.96%)
May 30, 2019 7.650 7.650 7.650 7.650 66 -0.37(-4.55%)
May 29, 2019 8.000 8.015 8.000 8.015 250 +0.02(+0.19%)
May 28, 2019 8.000 8.000 8.000 8.000 35 +0.10(+1.27%)
May 24, 2019 8.050 8.050 7.500 7.900 220 -0.12(-1.56%)
May 23, 2019 8.375 8.375 7.700 8.025 2,095 -0.62(-7.23%)
May 22, 2019 8.450 8.650 8.450 8.650 1,597 +0.00(+0.00%)
May 21, 2019 8.600 8.650 8.280 8.650 594 +0.25(+2.98%)
May 20, 2019 8.500 8.500 8.050 8.400 1,267 -0.35(-4.00%)
May 17, 2019 8.600 8.750 8.543 8.750 400 +0.00(+0.00%)
May 16, 2019 8.650 8.750 8.650 8.750 619 -0.10(-1.13%)
May 15, 2019 8.680 8.850 8.680 8.850 329 +0.20(+2.36%)
May 14, 2019 8.646 8.646 8.646 8.646 193 -0.02(-0.25%)
May 13, 2019 8.950 8.950 8.500 8.668 105 -0.13(-1.45%)
May 10, 2019 9.000 9.000 8.677 8.795 260 +0.20(+2.27%)
May 09, 2019 8.650 8.650 8.600 8.600 101 -0.35(-3.91%)
May 08, 2019 8.450 8.950 8.300 8.950 612 +0.35(+4.07%)
May 07, 2019 8.650 8.750 8.500 8.600 1,078 +0.30(+3.61%)
May 06, 2019 8.200 8.750 8.200 8.300 505 +0.20(+2.47%)
May 03, 2019 8.400 8.750 8.100 8.100 2,920 -0.36(-4.23%)
May 02, 2019 8.500 8.500 8.250 8.458 1,017 -0.08(-0.99%)
May 01, 2019 8.850 8.850 8.543 8.543 3,195 -0.31(-3.47%)
Apr 30, 2019 8.850 8.850 8.850 1 +0.00(+0.00%)
Apr 29, 2019 8.850 8.912 8.850 8.850 1,205 -0.15(-1.67%)
Apr 26, 2019 9.250 9.250 8.844 9.000 1,880 -0.41(-4.38%)
Apr 25, 2019 9.500 9.500 9.412 9.412 510 +0.01(+0.13%)
Apr 24, 2019 9.950 9.950 9.400 9.400 5,876 -0.60(-6.00%)
Apr 23, 2019 9.999 10.00 9.965 10.00 2,288 +0.14(+1.37%)
Apr 22, 2019 10.10 10.10 9.750 9.864 1,641 -0.19(-1.85%)
Apr 18, 2019 10.05 10.05 10.05 12 +0.00(+0.00%)
Apr 17, 2019 10.40 10.40 10.05 10.05 111 -0.25(-2.43%)
Apr 16, 2019 10.25 10.30 10.20 10.30 480 +0.30(+3.00%)
Apr 15, 2019 10.00 10.00 10.00 10.00 105 +0.00(+0.00%)
Apr 12, 2019 10.25 10.25 10.00 10.00 100 -0.45(-4.30%)
Apr 11, 2019 10.45 10.45 10.45 10.45 543 +0.45(+4.50%)
Apr 10, 2019 10.00 10.00 10.00 10.00 91 -0.35(-3.38%)
Apr 09, 2019 10.25 10.35 10.25 10.35 176 +0.25(+2.48%)
Apr 08, 2019 10.30 10.40 9.950 10.10 424 -0.15(-1.46%)
Apr 05, 2019 10.80 10.80 10.15 10.25 2,780 -0.15(-1.44%)
Apr 04, 2019 10.15 11.95 10.12 10.40 24,636 +0.70(+7.22%)
Apr 03, 2019 9.700 9.700 9.700 9.700 32 -0.25(-2.51%)
Apr 02, 2019 9.748 9.950 9.748 9.950 155 +0.25(+2.58%)
Apr 01, 2019 10.30 10.30 9.700 9.700 1,496 -0.60(-5.84%)
Mar 29, 2019 9.915 10.55 9.915 10.30 2,520 +0.50(+5.12%)
Mar 28, 2019 9.822 9.948 9.800 9.800 221 -0.10(-1.01%)
Mar 27, 2019 9.900 9.900 9.900 9.900 255 -0.20(-1.98%)
Mar 26, 2019 10.10 10.10 10.10 10.10 68 +0.15(+1.51%)
Mar 25, 2019 10.00 10.10 9.800 9.950 982 -0.35(-3.40%)
Mar 22, 2019 9.820 10.30 9.820 10.30 220 +0.00(+0.00%)
Mar 21, 2019 10.30 10.30 10.30 10.30 106 -0.06(-0.55%)
Mar 20, 2019 10.36 10.36 10.36 10.36 74 -0.19(-1.83%)
Mar 19, 2019 10.70 10.75 10.30 10.55 2,020 -0.16(-1.45%)
Mar 18, 2019 10.71 10.71 10.71 10.71 32 +0.01(+0.05%)
Mar 15, 2019 10.50 10.95 10.50 10.70 180 -0.07(-0.61%)
Mar 14, 2019 10.77 10.77 10.77 41 +0.00(+0.00%)
Mar 13, 2019 10.77 10.77 10.77 10.77 61 +0.22(+2.04%)
Mar 12, 2019 10.95 10.95 10.55 10.55 528 -0.40(-3.65%)
Mar 11, 2019 11.00 11.00 10.42 10.95 2,634 +0.65(+6.31%)
Mar 08, 2019 10.37 10.42 10.30 10.30 1,260 +0.05(+0.49%)
Mar 07, 2019 10.00 11.15 9.900 10.25 16,050 +0.10(+0.99%)
Mar 06, 2019 10.10 10.35 10.00 10.15 1,907 -0.05(-0.49%)
Mar 05, 2019 10.05 10.40 10.05 10.20 1,066 -0.20(-1.92%)
Mar 04, 2019 10.30 10.50 10.11 10.40 1,674 -0.05(-0.48%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.