DynTek, Inc. - 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Stock symbol DYNE is outdated, potentially delisted?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 |
---|---|---|
May 2024 | $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
Average Dividend Frequency: 1
Years Paying Dividends: 4