DYNAVOX Historical Stock Price

Below is the stock price history for Dynavox DVOX. Data is recorded each day for the historical open, high, low, close and volume. The Dynavox stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dynavox Historical Stock Price

DateOpenHighLowCloseVolume
2013-04-15 0.2281 0.29 0.15 0.20 214,363
2013-04-12 0.2635 0.2635 0.20 0.201 108,756
2013-04-11 0.2792 0.32 0.2635 0.2992 19,666
2013-04-10 0.40 0.43 0.40 0.43 6,201
2013-04-09 0.46 0.46 0.432 0.432 203
2013-04-08 0.499 0.499 0.4498 0.4498 2,012
2013-04-05 0.47 0.47 0.4514 0.4514 11,322
2013-04-04 0.5168 0.5168 0.481 0.481 4,400
2013-04-03 0.48 0.49 0.48 0.49 200
2013-04-01 0.52 0.52 0.4517 0.48 4,762
2013-03-28 0.5703 0.589 0.549 0.549 5,577
2013-03-27 0.6122 0.619 0.565 0.565 2,043
2013-03-26 0.67 0.67 0.621 0.6223 4,425
2013-03-25 0.66 0.6901 0.65 0.6895 2,434
2013-03-22 0.62 0.646 0.6026 0.64 1,417
2013-03-21 0.6199 0.6199 0.618 0.618 128
2013-03-20 0.64 0.64 0.59 0.60 3,440
2013-03-19 0.68 0.68 0.57 0.615 37,219
2013-03-18 0.66 0.73 0.66 0.68 24,100
2013-03-15 0.56 0.645 0.56 0.63 27,293
2013-03-14 0.531 0.57 0.53 0.57 7,360
2013-03-13 0.5375 0.5375 0.5103 0.5103 3,900
2013-03-12 0.528 0.528 0.513 0.513 1,595
2013-03-11 0.52 0.57 0.50 0.56 28,176
2013-03-08 0.5198 0.529 0.49 0.4988 14,900
2013-03-07 0.47 0.479 0.43 0.47 2,107
2013-03-06 0.489 0.489 0.4526 0.4526 5,600
2013-03-05 0.47 0.48 0.452 0.47 5,971
2013-03-04 0.48 0.49 0.4638 0.465 3,286
2013-03-01 0.47 0.47 0.4501 0.46 10,300

» More Dynavox Stock Price History

To see other companies like Dynavox (DVOX), view our stock market today for news, and other data.