Dynatronics Corporation Common Stockのデータ

Dynatronics Corporation Common Stockの基本情報

名前 Dynatronics Corporation Common Stock
ティッカー DYNT
United States
上場年 nan
セクター Health Care

Dynatronics Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.58 1.47 1.49 1.57 558800.0 1.57
2021-02-12 1.59 1.45 1.59 1.52 691100.0 1.52
2021-02-11 1.64 1.32 1.33 1.56 1878600.0 1.56
2021-02-10 1.55 1.39 1.54 1.49 664500.0 1.49
2021-02-09 1.65 1.35 1.56 1.47 1309400.0 1.47
2021-02-08 1.4 1.25 1.29 1.38 684100.0 1.38
2021-02-05 1.25 1.2 1.22 1.22 375900.0 1.22
2021-02-04 1.26 1.2 1.23 1.21 370700.0 1.21
2021-02-03 1.24 1.14 1.17 1.23 358400.0 1.23
2021-02-02 1.17 1.11 1.14 1.14 244300.0 1.14
2021-02-01 1.19 1.07 1.11 1.14 734900.0 1.14
2021-01-29 1.13 1.07 1.1 1.07 218600.0 1.07
2021-01-28 1.36 1.07 1.14 1.16 2347600.0 1.16
2021-01-27 1.24 1.18 1.24 1.18 299800.0 1.18
2021-01-26 1.4 1.22 1.22 1.25 677400.0 1.25
2021-01-25 1.25 1.17 1.18 1.21 389200.0 1.21
2021-01-22 1.28 1.09 1.28 1.17 947600.0 1.17
2021-01-21 1.46 1.18 1.18 1.31 2629200.0 1.31
2021-01-20 1.19 1.15 1.18 1.17 428900.0 1.17
2021-01-19 1.19 1.07 1.09 1.15 802900.0 1.15
2021-01-15 1.04 1.01 1.01 1.03 227300.0 1.03
2021-01-14 1.03 0.99 1.03 1.01 242100.0 1.01
2021-01-13 1.06 0.97 1.06 1.0 405000.0 1.0
2021-01-12 1.18 0.96 1.0 1.04 1629000.0 1.04
2021-01-11 1.0 0.94 0.94 1.0 221900.0 1.0
2021-01-08 0.94 0.88 0.88 0.93 153800.0 0.93
2021-01-07 0.89 0.84 0.89 0.87 145200.0 0.87
2021-01-06 0.9 0.85 0.87 0.87 211600.0 0.87
2021-01-05 0.86 0.81 0.84 0.86 181300.0 0.86
2021-01-04 0.84 0.8 0.81 0.81 141900.0 0.81
2020-12-31 0.85 0.8 0.83 0.81 125900.0 0.81
2020-12-30 0.86 0.83 0.84 0.83 98700.0 0.83
2020-12-29 0.93 0.83 0.93 0.85 360000.0 0.85
2020-12-28 0.92 0.87 0.87 0.9 291600.0 0.9
2020-12-24 0.87 0.82 0.83 0.87 166100.0 0.87
2020-12-23 0.84 0.8 0.8 0.83 139900.0 0.83
2020-12-22 0.82 0.78 0.8 0.81 145200.0 0.81
2020-12-21 0.84 0.77 0.83 0.82 142400.0 0.82
2020-12-18 0.85 0.82 0.83 0.82 185100.0 0.82
2020-12-17 0.84 0.82 0.82 0.84 48600.0 0.84
2020-12-16 0.85 0.83 0.85 0.83 65500.0 0.83
2020-12-15 0.85 0.8 0.8 0.84 182700.0 0.84
2020-12-14 0.83 0.78 0.8 0.82 186100.0 0.82
2020-12-11 0.82 0.8 0.81 0.81 55500.0 0.81
2020-12-10 0.83 0.77 0.81 0.82 84700.0 0.82
2020-12-09 0.82 0.77 0.82 0.81 110500.0 0.81
2020-12-08 0.83 0.75 0.8 0.81 563800.0 0.81
2020-12-07 0.78 0.75 0.78 0.75 100300.0 0.75
2020-12-04 0.78 0.75 0.78 0.75 158300.0 0.75
2020-12-03 0.78 0.74 0.77 0.78 162900.0 0.78
2020-12-02 0.8 0.72 0.8 0.77 440600.0 0.77
2020-12-01 0.88 0.68 0.7 0.82 1841300.0 0.82
2020-11-30 0.72 0.68 0.7 0.7 285300.0 0.7
2020-11-27 0.72 0.68 0.71 0.7 110600.0 0.7
2020-11-25 0.72 0.68 0.7 0.71 148800.0 0.71
2020-11-24 0.74 0.64 0.64 0.68 602500.0 0.68
2020-11-23 0.67 0.62 0.65 0.66 138600.0 0.66
2020-11-20 0.68 0.61 0.64 0.64 244300.0 0.64
2020-11-19 0.61 0.59 0.61 0.61 335000.0 0.61
2020-11-18 0.6 0.58 0.59 0.59 103100.0 0.59
2020-11-17 0.58 0.55 0.57 0.58 132400.0 0.58
2020-11-16 0.6 0.56 0.56 0.56 175600.0 0.56
2020-11-13 0.59 0.56 0.57 0.56 367100.0 0.56
2020-11-12 0.65 0.55 0.57 0.59 1195200.0 0.59
2020-11-11 0.57 0.52 0.55 0.53 600400.0 0.53
2020-11-10 0.6 0.53 0.57 0.54 257700.0 0.54
2020-11-09 0.61 0.55 0.61 0.56 275900.0 0.56
2020-11-06 0.61 0.58 0.6 0.59 84200.0 0.59
2020-11-05 0.6 0.57 0.59 0.59 122000.0 0.59
2020-11-04 0.6 0.58 0.58 0.58 64500.0 0.58
2020-11-03 0.6 0.58 0.6 0.59 79300.0 0.59
2020-11-02 0.6 0.57 0.6 0.58 46800.0 0.58
2020-10-30 0.61 0.58 0.6 0.59 61900.0 0.59
2020-10-29 0.62 0.6 0.62 0.6 62700.0 0.6
2020-10-28 0.67 0.59 0.64 0.61 243500.0 0.61
2020-10-27 0.71 0.64 0.68 0.64 238700.0 0.64
2020-10-26 0.7 0.68 0.69 0.68 90500.0 0.68
2020-10-23 0.7 0.68 0.69 0.68 61000.0 0.68
2020-10-22 0.7 0.68 0.69 0.68 33300.0 0.68
2020-10-21 0.71 0.68 0.69 0.69 60400.0 0.69
2020-10-20 0.71 0.69 0.69 0.7 22300.0 0.7
2020-10-19 0.73 0.7 0.72 0.7 58200.0 0.7
2020-10-16 0.72 0.68 0.72 0.7 100100.0 0.7
2020-10-15 0.74 0.7 0.74 0.72 96600.0 0.72
2020-10-14 0.74 0.72 0.74 0.74 42700.0 0.74
2020-10-13 0.75 0.73 0.74 0.74 126200.0 0.74
2020-10-12 0.73 0.72 0.73 0.73 46800.0 0.73
2020-10-09 0.74 0.71 0.73 0.72 293000.0 0.72
2020-10-08 0.74 0.71 0.71 0.73 61400.0 0.73
2020-10-07 0.72 0.69 0.69 0.71 65600.0 0.71
2020-10-06 0.71 0.67 0.69 0.69 80600.0 0.69
2020-10-05 0.73 0.69 0.72 0.7 134500.0 0.7
2020-10-02 0.76 0.69 0.69 0.73 656200.0 0.73
2020-10-01 0.71 0.68 0.7 0.69 38500.0 0.69
2020-09-30 0.72 0.69 0.7 0.7 49800.0 0.7
2020-09-29 0.73 0.66 0.69 0.69 256800.0 0.69
2020-09-28 0.69 0.66 0.69 0.68 60100.0 0.68
2020-09-25 0.67 0.65 0.65 0.67 103500.0 0.67
2020-09-24 0.67 0.63 0.67 0.65 277900.0 0.65
2020-09-23 0.74 0.69 0.74 0.7 240100.0 0.7
2020-09-22 0.73 0.71 0.73 0.73 47100.0 0.73
2020-09-21 0.75 0.71 0.71 0.73 68500.0 0.73
2020-09-18 0.75 0.71 0.73 0.72 65000.0 0.72
2020-09-17 0.73 0.71 0.73 0.72 52300.0 0.72
2020-09-16 0.76 0.71 0.73 0.73 206900.0 0.73
2020-09-15 0.75 0.69 0.69 0.73 87300.0 0.73
2020-09-14 0.71 0.67 0.7 0.7 39800.0 0.7
2020-09-11 0.72 0.68 0.72 0.7 142600.0 0.7
2020-09-10 0.75 0.67 0.67 0.72 766100.0 0.72
2020-09-09 0.68 0.66 0.68 0.68 80000.0 0.68
2020-09-08 0.68 0.65 0.65 0.67 64500.0 0.67
2020-09-04 0.69 0.63 0.68 0.65 341500.0 0.65
2020-09-03 0.7 0.66 0.69 0.69 130800.0 0.69
2020-09-02 0.68 0.65 0.67 0.67 169800.0 0.67
2020-09-01 0.71 0.66 0.71 0.67 286700.0 0.67
2020-08-31 0.73 0.69 0.73 0.7 114000.0 0.7
2020-08-28 0.72 0.69 0.71 0.7 195300.0 0.7
2020-08-27 0.75 0.66 0.73 0.7 309800.0 0.7
2020-08-26 0.78 0.73 0.75 0.73 210900.0 0.73
2020-08-25 0.76 0.74 0.75 0.76 112700.0 0.76
2020-08-24 0.78 0.74 0.77 0.76 176300.0 0.76
2020-08-21 0.83 0.73 0.8 0.77 373700.0 0.77
2020-08-20 0.83 0.8 0.82 0.81 149100.0 0.81
2020-08-19 0.86 0.82 0.84 0.83 278600.0 0.83
2020-08-18 0.87 0.8 0.81 0.83 613200.0 0.83
2020-08-17 0.83 0.8 0.81 0.81 116100.0 0.81
2020-08-14 0.87 0.79 0.84 0.8 359800.0 0.8
2020-08-13 0.88 0.82 0.86 0.83 557000.0 0.83
2020-08-12 0.91 0.87 0.9 0.87 294100.0 0.87
2020-08-11 0.94 0.89 0.94 0.9 263000.0 0.9
2020-08-10 0.97 0.9 0.91 0.94 711200.0 0.94
2020-08-07 0.92 0.9 0.91 0.91 156300.0 0.91
2020-08-06 0.93 0.9 0.91 0.92 135700.0 0.92
2020-08-05 0.94 0.9 0.9 0.92 315800.0 0.92
2020-08-04 0.91 0.88 0.89 0.9 231100.0 0.9
2020-08-03 0.9 0.85 0.86 0.9 268500.0 0.9
2020-07-31 0.91 0.86 0.89 0.88 172800.0 0.88
2020-07-30 0.91 0.86 0.89 0.9 351300.0 0.9
2020-07-29 0.95 0.85 0.86 0.88 882800.0 0.88
2020-07-28 0.9 0.86 0.9 0.86 339900.0 0.86
2020-07-27 0.95 0.88 0.93 0.9 250200.0 0.9
2020-07-24 0.97 0.9 0.91 0.94 521000.0 0.94
2020-07-23 1.07 0.92 1.07 0.93 1058400.0 0.93
2020-07-22 1.07 0.92 0.94 1.05 2271100.0 1.05
2020-07-21 0.95 0.87 0.9 0.93 1316600.0 0.93
2020-07-20 0.92 0.86 0.9 0.91 1008500.0 0.91
2020-07-17 0.95 0.88 0.95 0.9 697100.0 0.9
2020-07-16 0.98 0.85 0.86 0.93 2741000.0 0.93
2020-07-15 0.88 0.8 0.82 0.88 1043100.0 0.88
2020-07-14 0.87 0.79 0.86 0.83 1063100.0 0.83
2020-07-13 0.93 0.81 0.86 0.85 1590400.0 0.85
2020-07-10 0.87 0.83 0.83 0.86 612600.0 0.86
2020-07-09 0.85 0.82 0.83 0.82 538600.0 0.82
2020-07-08 0.89 0.78 0.86 0.83 2891300.0 0.83
2020-07-07 0.99 0.91 0.99 0.93 964200.0 0.93
2020-07-06 0.99 0.91 0.94 0.99 1093500.0 0.99
2020-07-02 0.93 0.87 0.91 0.91 943400.0 0.91
2020-07-01 0.94 0.84 0.87 0.91 1329400.0 0.91
2020-06-30 0.93 0.83 0.86 0.88 1215900.0 0.88
2020-06-29 0.92 0.82 0.85 0.87 1315300.0 0.87
2020-06-26 0.91 0.81 0.9 0.83 2200800.0 0.83
2020-06-25 0.95 0.88 0.95 0.89 940200.0 0.89
2020-06-24 0.99 0.87 0.91 0.96 2190100.0 0.96
2020-06-23 0.98 0.85 0.91 0.9 2411500.0 0.9
2020-06-22 1.09 0.92 1.09 0.95 2432700.0 0.95
2020-06-19 1.28 0.96 1.19 1.15 9430900.0 1.15
2020-06-18 1.15 0.8 0.8 1.07 16509600.0 1.07
2020-06-17 0.81 0.78 0.81 0.8 329000.0 0.8
2020-06-16 0.83 0.77 0.82 0.79 527600.0 0.79
2020-06-15 0.83 0.78 0.8 0.82 440800.0 0.82
2020-06-12 0.87 0.77 0.86 0.78 1034800.0 0.78
2020-06-11 0.9 0.8 0.89 0.82 1572600.0 0.82
2020-06-10 1.04 0.76 0.87 0.99 3550400.0 0.99
2020-06-09 0.88 0.76 0.77 0.83 2512000.0 0.83
2020-06-08 0.85 0.69 0.69 0.76 2640100.0 0.76
2020-06-05 0.74 0.69 0.72 0.72 614000.0 0.72
2020-06-04 0.86 0.68 0.68 0.74 3182100.0 0.74
2020-06-03 0.69 0.68 0.69 0.69 202900.0 0.69
2020-06-02 0.72 0.67 0.67 0.69 535800.0 0.69
2020-06-01 0.68 0.65 0.67 0.68 143000.0 0.68
2020-05-29 0.7 0.66 0.7 0.66 241100.0 0.66
2020-05-28 0.7 0.68 0.68 0.69 264700.0 0.69
2020-05-27 0.69 0.66 0.69 0.69 351200.0 0.69
2020-05-26 0.69 0.67 0.68 0.68 303200.0 0.68
2020-05-22 0.69 0.67 0.69 0.68 250700.0 0.68
2020-05-21 0.7 0.66 0.68 0.68 197300.0 0.68
2020-05-20 0.71 0.67 0.7 0.69 470100.0 0.69
2020-05-19 0.74 0.65 0.68 0.69 1034000.0 0.69
2020-05-18 0.69 0.63 0.67 0.68 567500.0 0.68
2020-05-15 0.69 0.64 0.65 0.65 478700.0 0.65
2020-05-14 0.71 0.65 0.7 0.68 1062900.0 0.68
2020-05-13 0.8 0.71 0.76 0.73 1267800.0 0.73
2020-05-12 0.78 0.75 0.77 0.77 284100.0 0.77
2020-05-11 0.78 0.74 0.75 0.77 456900.0 0.77
2020-05-08 0.76 0.73 0.74 0.74 325500.0 0.74
2020-05-07 0.78 0.72 0.78 0.74 656000.0 0.74
2020-05-06 0.81 0.76 0.79 0.78 766600.0 0.78
2020-05-05 0.8 0.77 0.79 0.79 284400.0 0.79
2020-05-04 0.82 0.76 0.79 0.81 544900.0 0.81
2020-05-01 0.84 0.78 0.83 0.81 454900.0 0.81
2020-04-30 0.85 0.78 0.81 0.83 945100.0 0.83
2020-04-29 0.83 0.76 0.77 0.81 923000.0 0.81
2020-04-28 0.81 0.76 0.81 0.77 974700.0 0.77
2020-04-27 0.88 0.73 0.74 0.81 3537400.0 0.81
2020-04-24 0.75 0.71 0.71 0.74 720000.0 0.74
2020-04-23 0.74 0.71 0.74 0.73 724800.0 0.73
2020-04-22 0.8 0.72 0.75 0.74 2016900.0 0.74
2020-04-21 0.74 0.72 0.74 0.72 661000.0 0.72
2020-04-20 0.82 0.74 0.75 0.76 1571800.0 0.76
2020-04-17 0.75 0.71 0.75 0.73 1600600.0 0.73
2020-04-16 1.13 0.74 0.99 0.77 8935100.0 0.77
2020-04-15 0.79 0.69 0.74 0.75 6773100.0 0.75
2020-04-14 0.79 0.72 0.76 0.73 975900.0 0.73
2020-04-13 0.77 0.72 0.76 0.75 517000.0 0.75
2020-04-09 0.8 0.72 0.8 0.76 328200.0 0.76
2020-04-08 0.82 0.73 0.76 0.79 316600.0 0.79
2020-04-07 0.83 0.71 0.82 0.77 785400.0 0.77
2020-04-06 0.89 0.82 0.86 0.83 310500.0 0.83
2020-04-03 0.94 0.81 0.94 0.84 668700.0 0.84
2020-04-02 1.09 0.88 1.07 0.93 2184400.0 0.93
2020-04-01 1.3 0.86 0.86 1.27 2796800.0 1.27
2020-03-31 0.97 0.85 0.91 0.86 247400.0 0.86
2020-03-30 1.0 0.92 1.0 0.95 262300.0 0.95
2020-03-27 1.0 0.92 1.0 0.98 213500.0 0.98
2020-03-26 1.1 0.86 0.96 1.01 744700.0 1.01
2020-03-25 0.99 0.9 0.98 0.97 271800.0 0.97
2020-03-24 1.09 0.98 1.09 1.01 188100.0 1.01
2020-03-23 1.2 0.91 1.0 1.12 611900.0 1.12
2020-03-20 1.07 0.95 1.03 1.02 472100.0 1.02
2020-03-19 1.34 0.85 0.85 1.03 1461000.0 1.03
2020-03-18 1.25 0.9 1.0 1.02 1102900.0 1.02
2020-03-17 1.08 0.85 1.02 1.05 493300.0 1.05
2020-03-16 1.04 0.85 0.87 0.95 854900.0 0.95
2020-03-13 1.15 0.92 1.09 1.11 601900.0 1.11
2020-03-12 1.53 1.13 1.35 1.25 966500.0 1.25
2020-03-11 1.6 1.27 1.39 1.42 1070600.0 1.42
2020-03-10 1.72 1.1 1.6 1.36 1988500.0 1.36
2020-03-09 1.99 1.6 1.95 1.74 990200.0 1.74
2020-03-06 2.67 1.9 2.61 2.33 2247200.0 2.33
2020-03-05 2.66 1.81 1.97 2.46 3318600.0 2.46
2020-03-04 2.47 1.8 2.22 2.02 4653800.0 2.02
2020-03-03 2.15 1.3 1.36 1.77 3523000.0 1.77
2020-03-02 2.35 1.5 2.16 1.74 1388800.0 1.74
2020-02-28 3.7 1.71 3.59 1.92 7987600.0 1.92
2020-02-27 1.35 0.96 0.98 1.21 1652700.0 1.21
2020-02-26 1.06 0.95 0.96 0.96 62100.0 0.96
2020-02-25 1.09 0.92 0.95 0.95 392800.0 0.95
2020-02-24 0.95 0.91 0.94 0.95 48200.0 0.95
2020-02-21 0.95 0.93 0.93 0.95 22200.0 0.95
2020-02-20 0.95 0.93 0.95 0.95 24900.0 0.95
2020-02-19 0.95 0.9 0.92 0.95 43600.0 0.95
2020-02-18 0.95 0.9 0.95 0.92 66400.0 0.92