DynTek, Inc. ( DYNE) - Price History
Stock symbol DYNE is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DYNE (DynTek, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $11 | $11 |
| August 2023 | $11 | $11 |
| July 2023 | $11 | $11 |
| June 2023 | $7.30 | $11 |
| May 2023 | $7.30 | $11 |
| April 2023 | $7.30 | $11 |
| March 2023 | $7.30 | $11 |
| February 2023 | $7.30 | $11 |
| January 2023 | $7.30 | $11 |
| December 2022 | $6.69 | $11 |
| November 2022 | $6.69 | $11 |
| October 2022 | $11.55 | $19 |
| September 2022 | $11.55 | $19 |
| August 2022 | $11.55 | $19 |
| July 2022 | $11.55 | $19 |
| June 2022 | $11.55 | $19 |
| May 2022 | $11.55 | $19 |
| April 2022 | $11.55 | $19 |
| March 2022 | $11.55 | $19 |
| February 2022 | $11.55 | $19 |
| January 2022 | $11.18 | $19 |
| December 2021 | $11.18 | $19 |
| November 2021 | $11.18 | $19 |
| October 2021 | $11.18 | $19 |
| September 2021 | $11.18 | $19 |
| August 2021 | $11.18 | $19 |
| July 2021 | $14.70 | $25 |
| June 2021 | $14.70 | $25 |
| May 2021 | $14.70 | $25 |
| April 2021 | $10.59 | $18 |
| March 2021 | $10.59 | $18 |
| February 2021 | $10.59 | $18 |
| January 2021 | $10.59 | $18 |
| December 2020 | $10.44 | $17.75 |
| November 2020 | $8.94 | $15.20 |
| October 2020 | $8.94 | $15.20 |
| September 2020 | $4.44 | $10.07 |
| August 2020 | $4.41 | $10 |
| July 2020 | $4.41 | $10 |
| June 2020 | $7.94 | $17.99 |
| May 2020 | $7.28 | $16.50 |
| April 2020 | $3.03 | $9 |
| March 2020 | $2.36 | $7 |
| February 2020 | $5.05 | $14.99 |
| January 2020 | $5.06 | $15 |
| December 2019 | $4.73 | $14.04 |
| November 2019 | $4.72 | $14 |
| October 2019 | $4.72 | $14 |
| September 2019 | $5.73 | $17 |
| August 2019 | $5.73 | $17 |
| July 2019 | $5.73 | $17 |
| June 2019 | $5.73 | $17 |
| May 2019 | $6.44 | $19.10 |
| April 2019 | $6.44 | $19.10 |
| March 2019 | $6.40 | $19 |
| February 2019 | $6.40 | $19 |
| January 2019 | $6.83 | $20.25 |
| December 2018 | $4.72 | $14 |
| November 2018 | $5.06 | $15 |
| October 2018 | $4.04 | $12 |
| September 2018 | $5.06 | $15 |
| August 2018 | $5.06 | $15 |
| July 2018 | $5.06 | $15 |
| June 2018 | $5.06 | $15 |
| May 2018 | $5.73 | $17 |
| April 2018 | $5.14 | $15.25 |
| March 2018 | $5.22 | $15.50 |
| February 2018 | $5.22 | $15.50 |
| January 2018 | $4.38 | $13 |
| December 2017 | $4.38 | $13 |
| November 2017 | $3.71 | $11 |
| October 2017 | $3.71 | $11 |
| September 2017 | $3.69 | $10.95 |
| August 2017 | $4.04 | $12 |
| July 2017 | $4.04 | $12 |
| June 2017 | $4.04 | $12 |
| May 2017 | $4.04 | $12 |
| April 2017 | $4.04 | $12 |
| March 2017 | $2.61 | $7.75 |
| February 2017 | $4.72 | $14 |
| January 2017 | $4.55 | $13.50 |
| December 2016 | $4.55 | $13.50 |
| November 2016 | $3.37 | $10 |
| October 2016 | $5.14 | $15.25 |
| September 2016 | $4.04 | $12 |
| August 2016 | $4 | $12 |
| July 2016 | $4 | $12 |
| June 2016 | $4 | $12 |
| May 2016 | $4 | $12 |
| April 2016 | $3.96 | $12 |
| March 2016 | $3.14 | $9.50 |
| February 2016 | $3.96 | $12 |
| January 2016 | $3.28 | $9.95 |
| December 2015 | $3 | $9.10 |
| November 2015 | $3 | $9.10 |
| October 2015 | $3 | $9.10 |
| September 2015 | $3 | $9.10 |
| August 2015 | $3 | $9.10 |
| July 2015 | $2.99 | $9.05 |
| June 2015 | $2.99 | $9.05 |
| May 2015 | $3.96 | $12 |
| April 2015 | $4.62 | $14 |
| March 2015 | $4.62 | $14 |
| February 2015 | $4.62 | $14 |
| January 2015 | $4.62 | $14 |
| December 2014 | $2.19 | $6.63 |
| November 2014 | $3.96 | $12 |
| October 2014 | $3.96 | $12 |
| September 2014 | $3.96 | $12 |
| August 2014 | $3.96 | $12 |
| July 2014 | $3.96 | $12 |
| June 2014 | $3.96 | $12 |
| May 2014 | $3.96 | $12 |
| April 2014 | $3.96 | $12 |
| March 2014 | $4.95 | $15 |
| February 2014 | $3.30 | $10 |
| January 2014 | $3.14 | $9.50 |
| December 2013 | $2.56 | $7.75 |
| November 2013 | $2.56 | $7.75 |
| October 2013 | $2.15 | $6.52 |
| September 2013 | $2.64 | $8 |
| August 2013 | $2.15 | $6.50 |
| July 2013 | $2.30 | $6.98 |
| June 2013 | $2.30 | $6.98 |
| May 2013 | $2.31 | $7 |
| April 2013 | $2.29 | $6.95 |
| March 2013 | $2.29 | $6.95 |
| February 2013 | $2.31 | $7 |
| January 2013 | $2.64 | $8 |
| December 2012 | $2.31 | $7 |
| November 2012 | $0.91 | $2.75 |
| October 2012 | $1.98 | $6 |
| September 2012 | $1.98 | $6 |
| August 2012 | $1.98 | $6 |
| July 2012 | $1.98 | $6 |
| June 2012 | $1.98 | $6 |
| May 2012 | $1.98 | $6 |
| April 2012 | $1.98 | $6 |
| March 2012 | $1.98 | $6 |
| February 2012 | $1.98 | $6 |
| January 2012 | $1.98 | $6 |
| December 2011 | $3.30 | $10 |
| November 2011 | $1.58 | $4.80 |
| October 2011 | $4.95 | $15 |
| September 2011 | $2.64 | $8 |
| August 2011 | $2.64 | $8 |
| July 2011 | $2.64 | $8 |
| June 2011 | $2.64 | $8 |
| May 2011 | $2.64 | $8 |
| April 2011 | $1.90 | $5.75 |
| March 2011 | $1.85 | $5.60 |
| February 2011 | $1.09 | $3.30 |
| January 2011 | $1.90 | $5.75 |
| December 2010 | $1.82 | $5.50 |
DYNE
Price: $11
52 week price:
Dividend Yield: 5.10%
5-year range yield:
Forward Dividend Yield: 67.27%
Dividend Per Share: 7.39 USD
Exchange: PNK
Sector: Technology
Industry: Information Technology Services
Country: United States
Average Dividend Frequency: 2
Years Paying Dividends: 4