DYNASIL AMER Historical Stock Price

Below is the stock price history for Dynasil Amer DYSL. Data is recorded each day for the historical open, high, low, close and volume. The Dynasil Amer 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.

Dynasil Amer Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 1.29 1.30 1.27 1.30 750
2017-11-21 1.32 1.32 1.32 1.32 100
2017-11-20 1.28 1.30 1.28 1.30 308
2017-11-17 1.30 1.33 1.30 1.31 1,201
2017-11-16 1.32 1.35 1.28 1.35 4,002
2017-11-15 1.42 1.42 1.26 1.32 6,526
2017-11-13 1.22 1.23 1.22 1.22 500
2017-11-10 1.27 1.27 1.25 1.25 1,200
2017-11-09 1.27 1.27 1.23 1.23 2,300
2017-11-08 1.27 1.27 1.20 1.24 2,200
2017-11-07 1.26 1.26 1.26 1.26 1,137
2017-11-06 1.31 1.31 1.31 1.31 1,612
2017-11-03 1.32 1.35 1.32 1.35 430
2017-11-02 1.32 1.33 1.32 1.32 206
2017-11-01 1.36 1.36 1.31 1.32 1,965
2017-10-30 1.41 1.41 1.41 1.41 100
2017-10-27 1.38 1.41 1.38 1.41 200
2017-10-26 1.40 1.40 1.40 1.40 100
2017-10-25 1.43 1.43 1.43 1.43 200
2017-10-24 1.44 1.48 1.44 1.45 486
2017-10-23 1.46 1.46 1.44 1.44 660
2017-10-20 1.42 1.46 1.42 1.46 700
2017-10-19 1.42 1.48 1.40 1.48 9,600
2017-10-18 1.46 1.46 1.46 1.46 100
2017-10-17 1.45 1.45 1.45 1.45 10
2017-10-13 1.42 1.42 1.41 1.41 2,751
2017-10-11 1.52 1.52 1.51 1.51 202
2017-10-10 1.40 1.43 1.40 1.43 1,690
2017-10-09 1.32 1.49 1.32 1.40 6,468
2017-10-06 1.42 1.42 1.41 1.41 200

» More Dynasil Amer Stock Price History

To see other companies like Dynasil Amer (DYSL), view our stock market today for news, and other data.