NasdaqCM - Delayed Quote USD

Dynatronics Corporation (DYNT)

0.5320 -0.0243 (-4.37%)
At close: April 19 at 4:00 PM EDT
0.5141 -0.02 (-3.36%)
After hours: April 19 at 7:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.5600 0.6000 0.4900 0.5300 0.5300 213,900
Apr 18, 2024 0.5400 0.6500 0.4700 0.5600 0.5600 789,500
Apr 17, 2024 0.4500 0.6300 0.4400 0.5900 0.5900 1,408,300
Apr 16, 2024 0.6300 0.6400 0.4000 0.5500 0.5500 21,853,400
Apr 15, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 3,831,300
Apr 12, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 15,300
Apr 11, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 2,800
Apr 10, 2024 0.4200 0.4200 0.3900 0.4000 0.4000 20,400
Apr 9, 2024 0.4100 0.4100 0.3900 0.4000 0.4000 38,100
Apr 8, 2024 0.4000 0.4100 0.3900 0.4000 0.4000 34,800
Apr 5, 2024 0.4100 0.4200 0.4000 0.4000 0.4000 75,900
Apr 4, 2024 0.4400 0.4400 0.4000 0.4200 0.4200 14,200
Apr 3, 2024 0.4500 0.4500 0.4200 0.4300 0.4300 40,800
Apr 2, 2024 0.4600 0.4600 0.4100 0.4600 0.4600 71,800
Apr 1, 2024 0.4500 0.4600 0.4200 0.4200 0.4200 74,500
Mar 28, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,800
Mar 27, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 800
Mar 26, 2024 0.4400 0.4400 0.4300 0.4400 0.4400 5,900
Mar 25, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 800
Mar 22, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 3,200
Mar 21, 2024 0.4500 0.4600 0.4400 0.4500 0.4500 11,700
Mar 20, 2024 0.4400 0.4600 0.4200 0.4500 0.4500 17,900
Mar 19, 2024 0.4300 0.4500 0.4300 0.4300 0.4300 11,700
Mar 18, 2024 0.4300 0.4500 0.4300 0.4300 0.4300 3,700
Mar 15, 2024 0.4600 0.4600 0.4300 0.4300 0.4300 8,100
Mar 14, 2024 0.4600 0.4700 0.4600 0.4600 0.4600 1,200
Mar 13, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 1,700
Mar 12, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 4,700
Mar 11, 2024 0.4600 0.4900 0.4600 0.4600 0.4600 8,900
Mar 8, 2024 0.4500 0.4900 0.4500 0.4500 0.4500 7,900
Mar 7, 2024 0.4700 0.4700 0.4400 0.4400 0.4400 7,200
Mar 6, 2024 0.4600 0.5000 0.4600 0.4600 0.4600 5,400
Mar 5, 2024 0.5300 0.5300 0.4500 0.4600 0.4600 22,300
Mar 4, 2024 0.4900 0.5200 0.4900 0.4900 0.4900 2,100
Mar 1, 2024 0.4900 0.5100 0.4900 0.4900 0.4900 6,000
Feb 29, 2024 0.4900 0.5300 0.4900 0.4900 0.4900 6,400
Feb 28, 2024 0.5400 0.5400 0.5000 0.5000 0.5000 2,700
Feb 27, 2024 0.4800 0.5100 0.4800 0.5000 0.5000 12,800
Feb 26, 2024 0.4700 0.5200 0.4700 0.5000 0.5000 3,200
Feb 23, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 500
Feb 22, 2024 0.4900 0.5300 0.4900 0.5000 0.5000 6,100
Feb 21, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 1,900
Feb 20, 2024 0.4900 0.5300 0.4800 0.4900 0.4900 9,200
Feb 16, 2024 0.5100 0.5100 0.4800 0.4800 0.4800 8,900
Feb 15, 2024 0.4900 0.5100 0.4700 0.4900 0.4900 14,200
Feb 14, 2024 0.4900 0.5400 0.4700 0.5000 0.5000 49,200
Feb 13, 2024 0.4700 0.4900 0.4700 0.4900 0.4900 12,500
Feb 12, 2024 0.4800 0.5400 0.4700 0.4700 0.4700 22,900
Feb 9, 2024 0.4700 0.4900 0.4600 0.4900 0.4900 23,900
Feb 8, 2024 0.6500 0.6500 0.4200 0.4700 0.4700 187,400
Feb 7, 2024 0.6300 0.7300 0.6300 0.6800 0.6800 69,900
Feb 6, 2024 0.6100 0.6800 0.5600 0.6600 0.6600 41,700
Feb 5, 2024 0.5300 0.6000 0.5300 0.5900 0.5900 30,600
Feb 2, 2024 0.5100 0.5300 0.5100 0.5300 0.5300 4,500
Feb 1, 2024 0.5100 0.5100 0.4800 0.5100 0.5100 2,600
Jan 31, 2024 0.4800 0.5100 0.4800 0.5100 0.5100 3,400
Jan 30, 2024 0.5400 0.5400 0.5000 0.5000 0.5000 5,500
Jan 29, 2024 0.5400 0.5400 0.5000 0.5200 0.5200 2,200
Jan 26, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 24,600
Jan 25, 2024 0.4800 0.5200 0.4800 0.5100 0.5100 5,400
Jan 24, 2024 0.4800 0.4900 0.4800 0.4800 0.4800 4,500
Jan 23, 2024 0.5000 0.5000 0.4800 0.4900 0.4900 20,100
Jan 22, 2024 0.5400 0.5600 0.4700 0.5000 0.5000 29,500
Jan 19, 2024 0.5600 0.5600 0.5200 0.5400 0.5400 2,100
Jan 18, 2024 0.5600 0.5600 0.4900 0.5600 0.5600 23,500
Jan 17, 2024 0.5700 0.5800 0.5400 0.5400 0.5400 7,000
Jan 16, 2024 0.5500 0.5800 0.5500 0.5800 0.5800 32,200
Jan 12, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 900
Jan 11, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 2,800
Jan 10, 2024 0.5900 0.6000 0.5800 0.5900 0.5900 6,000
Jan 9, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 7,600
Jan 8, 2024 0.5900 0.6000 0.5800 0.5800 0.5800 4,500
Jan 5, 2024 0.6000 0.6000 0.5700 0.5900 0.5900 10,000
Jan 4, 2024 0.5700 0.6000 0.5700 0.6000 0.6000 2,500
Jan 3, 2024 0.6000 0.6100 0.5700 0.6000 0.6000 2,900
Jan 2, 2024 0.5900 0.6000 0.5900 0.5900 0.5900 5,600
Dec 29, 2023 0.5600 0.6000 0.5600 0.5900 0.5900 48,900
Dec 28, 2023 0.5600 0.5800 0.5500 0.5500 0.5500 4,800
Dec 27, 2023 0.5600 0.5800 0.5500 0.5500 0.5500 33,100
Dec 26, 2023 0.5500 0.5800 0.5500 0.5800 0.5800 8,300
Dec 22, 2023 0.5800 0.5900 0.5500 0.5800 0.5800 6,500
Dec 21, 2023 0.5500 0.5900 0.5500 0.5500 0.5500 9,900
Dec 20, 2023 0.5500 0.5900 0.5400 0.5500 0.5500 22,000
Dec 19, 2023 0.5200 0.5500 0.5100 0.5200 0.5200 10,300
Dec 18, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 3,400
Dec 15, 2023 0.5400 0.5400 0.5100 0.5100 0.5100 25,800
Dec 14, 2023 0.6000 0.6000 0.5100 0.5500 0.5500 4,500
Dec 13, 2023 0.5500 0.5500 0.5200 0.5500 0.5500 4,200
Dec 12, 2023 0.5600 0.5700 0.5300 0.5300 0.5300 34,300
Dec 11, 2023 0.6100 0.6200 0.5500 0.5800 0.5800 34,700
Dec 8, 2023 0.6000 0.6000 0.5700 0.5800 0.5800 11,700
Dec 7, 2023 0.6200 0.6200 0.5800 0.6000 0.6000 6,400
Dec 6, 2023 0.6200 0.6200 0.5800 0.5800 0.5800 5,000
Dec 5, 2023 0.6000 0.6000 0.5800 0.6000 0.6000 3,100
Dec 4, 2023 0.6300 0.6300 0.5800 0.5800 0.5800 10,000
Dec 1, 2023 0.5700 0.6300 0.5700 0.6000 0.6000 53,800
Nov 30, 2023 0.6000 0.6300 0.5200 0.5800 0.5800 76,600
Nov 29, 2023 0.5600 0.6800 0.5600 0.6200 0.6200 208,500
Nov 28, 2023 0.5300 0.6000 0.5300 0.5800 0.5800 36,000
Nov 27, 2023 0.5500 0.5600 0.5100 0.5500 0.5500 11,400
Nov 24, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 1,400
Nov 22, 2023 0.5400 0.6000 0.5300 0.5900 0.5900 28,300
Nov 21, 2023 0.5500 0.6000 0.5500 0.5600 0.5600 11,000
Nov 20, 2023 0.5400 0.6000 0.5400 0.5400 0.5400 31,200
Nov 17, 2023 0.5200 0.5800 0.5200 0.5400 0.5400 58,900
Nov 16, 2023 0.5300 0.5700 0.5300 0.5400 0.5400 56,500
Nov 15, 2023 0.5500 0.5600 0.5100 0.5200 0.5200 55,500
Nov 14, 2023 0.5700 0.6200 0.5200 0.5500 0.5500 49,600
Nov 13, 2023 0.5600 0.6000 0.5500 0.5700 0.5700 147,700
Nov 10, 2023 0.5700 0.6200 0.5300 0.5800 0.5800 358,400
Nov 9, 2023 0.5100 0.6000 0.4900 0.5400 0.5400 436,600
Nov 8, 2023 0.5100 0.5100 0.4700 0.5000 0.5000 24,700
Nov 7, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 2,600
Nov 6, 2023 0.5300 0.5300 0.5100 0.5100 0.5100 9,800
Nov 3, 2023 0.5100 0.5300 0.5100 0.5300 0.5300 44,100
Nov 2, 2023 0.5100 0.5300 0.5100 0.5200 0.5200 2,400
Nov 1, 2023 0.5600 0.5600 0.5100 0.5200 0.5200 38,400
Oct 31, 2023 0.5900 0.5900 0.5300 0.5300 0.5300 19,900
Oct 30, 2023 0.5400 0.5600 0.5400 0.5400 0.5400 2,700
Oct 27, 2023 0.5800 0.5800 0.5400 0.5400 0.5400 600
Oct 26, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 3,000
Oct 25, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 900
Oct 24, 2023 0.5800 0.5900 0.5800 0.5900 0.5900 1,400
Oct 23, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 900
Oct 20, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 600
Oct 19, 2023 0.6000 0.6000 0.5800 0.5800 0.5800 3,000
Oct 18, 2023 0.5800 0.6100 0.5800 0.6000 0.6000 3,700
Oct 17, 2023 0.5800 0.6000 0.5800 0.5800 0.5800 5,100
Oct 16, 2023 0.6400 0.6400 0.5800 0.5900 0.5900 2,300
Oct 13, 2023 0.5700 0.6600 0.5600 0.6600 0.6600 3,400
Oct 12, 2023 0.6200 0.6400 0.5100 0.5700 0.5700 41,500
Oct 11, 2023 0.6900 0.7100 0.5600 0.5600 0.5600 35,400
Oct 10, 2023 0.7200 0.7200 0.6900 0.7000 0.7000 5,900
Oct 9, 2023 0.7000 0.7200 0.6900 0.7200 0.7200 1,000
Oct 6, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 11,900
Oct 5, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 3,000
Oct 4, 2023 0.7000 0.7500 0.7000 0.7100 0.7100 9,000
Oct 3, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 400
Oct 2, 2023 0.7700 0.7800 0.7000 0.7400 0.7400 16,800
Sep 29, 2023 0.7000 0.7900 0.7000 0.7500 0.7500 7,300
Sep 28, 2023 0.7000 0.9100 0.7000 0.7000 0.7000 24,000
Sep 27, 2023 0.7000 0.7200 0.6900 0.7200 0.7200 3,000
Sep 26, 2023 0.7400 0.7400 0.7000 0.7200 0.7200 1,000
Sep 25, 2023 0.7000 0.7400 0.7000 0.7300 0.7300 2,800
Sep 22, 2023 0.7300 0.7400 0.7000 0.7000 0.7000 2,800
Sep 21, 2023 0.7000 0.7400 0.7000 0.7400 0.7400 2,900
Sep 20, 2023 0.7300 0.7400 0.7300 0.7400 0.7400 800
Sep 19, 2023 0.7300 0.7500 0.7300 0.7400 0.7400 1,200
Sep 18, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 1,200
Sep 15, 2023 0.7500 0.7600 0.7000 0.7000 0.7000 10,100
Sep 14, 2023 0.7300 0.7600 0.7200 0.7300 0.7300 6,100
Sep 13, 2023 0.7600 0.7600 0.7300 0.7300 0.7300 2,400
Sep 12, 2023 0.7500 0.7600 0.7300 0.7600 0.7600 10,700
Sep 11, 2023 0.7600 0.7600 0.7500 0.7600 0.7600 5,200
Sep 8, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 1,400
Sep 7, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 1,200
Sep 6, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 1,300
Sep 5, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 1,500
Sep 1, 2023 0.7500 0.7600 0.7500 0.7600 0.7600 1,300
Aug 31, 2023 0.7600 0.7600 0.7500 0.7600 0.7600 2,800
Aug 30, 2023 0.7600 0.7600 0.7500 0.7600 0.7600 1,400
Aug 29, 2023 0.7600 0.7800 0.7600 0.7600 0.7600 3,400
Aug 28, 2023 0.7800 0.7800 0.7600 0.7600 0.7600 3,800
Aug 25, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 500
Aug 24, 2023 0.7600 0.7800 0.7600 0.7600 0.7600 1,200
Aug 23, 2023 0.7700 0.7700 0.7600 0.7600 0.7600 4,200
Aug 22, 2023 0.7600 0.7800 0.7600 0.7800 0.7800 1,900
Aug 21, 2023 0.7800 0.7900 0.7600 0.7800 0.7800 4,300
Aug 18, 2023 0.7800 0.8100 0.7600 0.7800 0.7800 5,700
Aug 17, 2023 0.8000 0.8000 0.7600 0.7600 0.7600 5,400
Aug 16, 2023 0.8000 0.8100 0.8000 0.8000 0.8000 6,000
Aug 15, 2023 0.7800 0.8100 0.7800 0.8000 0.8000 1,300
Aug 14, 2023 0.8000 0.8100 0.8000 0.8100 0.8100 7,700
Aug 11, 2023 0.7600 0.7900 0.7600 0.7800 0.7800 1,600
Aug 10, 2023 0.8100 0.8200 0.7800 0.8200 0.8200 24,300
Aug 9, 2023 0.7900 0.8100 0.7900 0.8000 0.8000 6,300
Aug 8, 2023 0.7900 0.7900 0.7600 0.7700 0.7700 6,700
Aug 7, 2023 0.7500 0.8000 0.7500 0.7900 0.7900 5,500
Aug 4, 2023 0.7500 0.7700 0.7500 0.7500 0.7500 11,100
Aug 3, 2023 0.7700 0.7700 0.7600 0.7600 0.7600 1,300
Aug 2, 2023 0.7500 0.7700 0.7500 0.7600 0.7600 9,500
Aug 1, 2023 0.7700 0.7700 0.7500 0.7600 0.7600 4,700
Jul 31, 2023 0.7500 0.7900 0.7400 0.7700 0.7700 1,100
Jul 28, 2023 0.7400 0.8100 0.7300 0.8000 0.8000 5,700
Jul 27, 2023 0.7900 0.7900 0.7500 0.7500 0.7500 2,300
Jul 26, 2023 0.7200 0.7600 0.7200 0.7500 0.7500 9,600
Jul 25, 2023 0.7900 0.8000 0.7200 0.7200 0.7200 65,400
Jul 24, 2023 0.7900 0.8100 0.7900 0.8000 0.8000 6,400
Jul 21, 2023 0.8300 0.8800 0.7800 0.8100 0.8100 20,300
Jul 20, 2023 0.8500 0.9100 0.8200 0.8600 0.8600 80,900
Jul 19, 2023 0.8000 0.8200 0.7800 0.8000 0.8000 56,800
Jul 18, 2023 0.8000 0.8500 0.8000 0.8500 0.8500 4,200
Jul 17, 2023 0.7600 0.8800 0.7600 0.8300 0.8300 8,600
Jul 14, 2023 0.7900 0.7900 0.7600 0.7700 0.7700 1,900
Jul 13, 2023 0.7700 0.7800 0.7700 0.7800 0.7800 11,100
Jul 12, 2023 0.7600 0.7800 0.7600 0.7700 0.7700 3,100
Jul 11, 2023 0.7800 0.7800 0.7700 0.7700 0.7700 600
Jul 10, 2023 0.7600 0.7800 0.7600 0.7800 0.7800 3,800
Jul 7, 2023 0.8000 0.8000 0.7600 0.7700 0.7700 5,400
Jul 6, 2023 0.7600 0.7800 0.7600 0.7800 0.7800 1,600
Jul 5, 2023 0.7500 0.8000 0.7500 0.7600 0.7600 5,700
Jul 3, 2023 0.7500 0.7900 0.7500 0.7700 0.7700 3,800
Jun 30, 2023 0.8100 0.8200 0.7500 0.7500 0.7500 5,400
Jun 29, 2023 0.7900 0.7900 0.7300 0.7700 0.7700 6,600
Jun 28, 2023 0.8400 0.8800 0.7300 0.7700 0.7700 22,500
Jun 27, 2023 0.8400 0.8500 0.8400 0.8500 0.8500 3,700
Jun 26, 2023 0.8900 0.8900 0.8300 0.8300 0.8300 700
Jun 23, 2023 0.8700 0.8900 0.8500 0.8900 0.8900 5,300
Jun 22, 2023 0.8300 0.8700 0.8000 0.8700 0.8700 7,000
Jun 21, 2023 0.8600 0.8800 0.8200 0.8600 0.8600 41,300
Jun 20, 2023 0.8400 0.8500 0.8200 0.8400 0.8400 16,100
Jun 16, 2023 0.8800 0.8800 0.8500 0.8500 0.8500 10,300
Jun 15, 2023 0.8800 0.8800 0.8700 0.8800 0.8800 3,300
Jun 14, 2023 0.8800 0.8800 0.8600 0.8600 0.8600 4,100
Jun 13, 2023 0.8900 0.8900 0.8600 0.8900 0.8900 7,500
Jun 12, 2023 0.9100 0.9100 0.8900 0.8900 0.8900 900
Jun 9, 2023 0.9100 0.9100 0.8600 0.8600 0.8600 6,000
Jun 8, 2023 0.8900 0.9000 0.8600 0.9000 0.9000 7,300
Jun 7, 2023 0.8600 0.8800 0.8600 0.8800 0.8800 3,200
Jun 6, 2023 0.8600 0.8900 0.8600 0.8700 0.8700 8,200
Jun 5, 2023 0.8600 0.8700 0.8600 0.8600 0.8600 7,100
Jun 2, 2023 0.8700 0.9000 0.8500 0.8600 0.8600 11,200
Jun 1, 2023 0.8600 0.8900 0.8500 0.8700 0.8700 15,300
May 31, 2023 0.8800 0.9000 0.8500 0.8500 0.8500 6,300
May 30, 2023 0.8800 0.8900 0.8500 0.8700 0.8700 5,600
May 26, 2023 0.8600 0.8900 0.8500 0.8600 0.8600 48,700
May 25, 2023 0.8400 0.8600 0.8000 0.8400 0.8400 49,100
May 24, 2023 0.8300 0.8400 0.8200 0.8200 0.8200 2,000
May 23, 2023 0.8200 0.8600 0.8200 0.8300 0.8300 23,500
May 22, 2023 0.8200 0.8600 0.8200 0.8200 0.8200 8,400
May 19, 2023 0.7900 0.8400 0.7800 0.8200 0.8200 73,400
May 18, 2023 0.7800 0.7900 0.7500 0.7800 0.7800 34,100
May 17, 2023 0.7700 0.8000 0.7500 0.7700 0.7700 32,100
May 16, 2023 0.7300 0.7600 0.7300 0.7500 0.7500 20,900
May 15, 2023 0.7600 0.7600 0.7300 0.7500 0.7500 42,200
May 12, 2023 0.8300 0.8500 0.7300 0.7400 0.7400 188,900
May 11, 2023 1.2500 1.3200 0.7800 0.8700 0.8700 566,500
May 10, 2023 1.3900 1.4400 1.3900 1.4200 1.4200 8,400
May 9, 2023 1.3800 1.4200 1.3800 1.4200 1.4200 1,500
May 8, 2023 1.3700 1.4100 1.3700 1.4100 1.4100 3,100
May 5, 2023 1.3900 1.4100 1.3800 1.4100 1.4100 4,100
May 4, 2023 1.3800 1.3900 1.3600 1.3900 1.3900 2,500
May 3, 2023 1.3800 1.4200 1.3700 1.3700 1.3700 5,700
May 2, 2023 1.4000 1.4200 1.3700 1.3800 1.3800 6,500
May 1, 2023 1.4000 1.4900 1.4000 1.4100 1.4100 3,400
Apr 28, 2023 1.4100 1.4100 1.4100 1.4100 1.4100 300
Apr 27, 2023 1.4700 1.5100 1.4100 1.4100 1.4100 7,800
Apr 26, 2023 1.4800 1.6200 1.4500 1.4500 1.4500 4,100
Apr 25, 2023 1.4700 1.5000 1.4600 1.5000 1.5000 6,000
Apr 24, 2023 1.5400 1.5400 1.4600 1.4800 1.4800 13,600
Apr 21, 2023 1.5800 1.5800 1.4500 1.4500 1.4500 4,900
Apr 20, 2023 1.5500 1.5500 1.4800 1.4800 1.4800 6,900

Related Tickers

SINT Sintx Technologies, Inc.
0.0418
+4.50%
 
INVO INVO Bioscience, Inc.
1.3700
-9.87%
 
MGRM Monogram Orthopaedics, Inc.
2.2500
-0.44%
 
BSGM BioSig Technologies, Inc.
1.4100
-8.44%
 
ICCM IceCure Medical Ltd
1.2100
-1.63%
 
MOTS Motus GI Holdings, Inc.
0.1735
0.00%
 
PACB Pacific Biosciences of California, Inc.
1.5500
+6.16%
 
VVOS Vivos Therapeutics, Inc.
2.7200
+2.26%
 
CUTR Cutera, Inc.
1.9500
-15.22%
 
QTI QT Imaging Holdings, Inc.
0.8295
+8.29%