Dynasil Corporation of America - Price History
Stock symbol DYSL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DYSL (Dynasil Corporation of America)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.59 | $2.59 |
| December 2023 | $2.60 | $2.60 |
| November 2023 | $2.60 | $2.60 |
| October 2023 | $2.60 | $2.60 |
| September 2023 | $2.60 | $2.60 |
| August 2023 | $2.60 | $2.60 |
| July 2023 | $2.60 | $2.60 |
| June 2023 | $2.42 | $2.42 |
| May 2023 | $2.43 | $2.43 |
| April 2023 | $2.42 | $2.42 |
| March 2023 | $2.50 | $2.50 |
| February 2023 | $2.50 | $2.50 |
| January 2023 | $2.55 | $2.55 |
| December 2022 | $2.60 | $2.60 |
| November 2022 | $2.48 | $2.48 |
| October 2022 | $2.50 | $2.50 |
| September 2022 | $2.40 | $2.40 |
| August 2022 | $2.40 | $2.40 |
| July 2022 | $2.40 | $2.40 |
| June 2022 | $2.40 | $2.40 |
| May 2022 | $2.40 | $2.40 |
| April 2022 | $2.47 | $2.47 |
| March 2022 | $2.45 | $2.45 |
| February 2022 | $2.40 | $2.40 |
| January 2022 | $2.25 | $2.25 |
| December 2021 | $2 | $2 |
| November 2021 | $1.60 | $1.60 |
| October 2021 | $1.25 | $1.25 |
| September 2021 | $1.25 | $1.25 |
| August 2021 | $1.10 | $1.10 |
| July 2021 | $1.24 | $1.24 |
| June 2021 | $1.20 | $1.20 |
| May 2021 | $1.20 | $1.20 |
| April 2021 | $1.20 | $1.20 |
| March 2021 | $1.18 | $1.18 |
| February 2021 | $1.29 | $1.29 |
| January 2021 | $1.05 | $1.05 |
| December 2020 | $1.03 | $1.03 |
| November 2020 | $1.12 | $1.12 |
| October 2020 | $1.03 | $1.03 |
| September 2020 | $0.84 | $0.84 |
| August 2020 | $0.90 | $0.90 |
| July 2020 | $1.08 | $1.08 |
| June 2020 | $1.13 | $1.13 |
| May 2020 | $0.95 | $0.95 |
| April 2020 | $0.95 | $0.95 |
| March 2020 | $1 | $1 |
| February 2020 | $1.02 | $1.02 |
| January 2020 | $1.02 | $1.02 |
| December 2019 | $1.26 | $1.26 |
| November 2019 | $1 | $1 |
| October 2019 | $1.50 | $1.50 |
| September 2019 | $0.93 | $0.93 |
| August 2019 | $0.82 | $0.82 |
| July 2019 | $1.11 | $1.11 |
| June 2019 | $1 | $1 |
| May 2019 | $1.04 | $1.04 |
| April 2019 | $1.07 | $1.07 |
| March 2019 | $1.02 | $1.02 |
| February 2019 | $1 | $1 |
| January 2019 | $1.03 | $1.03 |
| December 2018 | $0.89 | $0.89 |
| November 2018 | $0.92 | $0.92 |
| October 2018 | $1.18 | $1.18 |
| September 2018 | $1.29 | $1.29 |
| August 2018 | $1.36 | $1.36 |
| July 2018 | $1.34 | $1.34 |
| June 2018 | $1.43 | $1.43 |
| May 2018 | $1.35 | $1.35 |
| April 2018 | $1.30 | $1.30 |
| March 2018 | $1.30 | $1.30 |
| February 2018 | $1.25 | $1.25 |
| January 2018 | $1.35 | $1.35 |
| December 2017 | $1.18 | $1.18 |
| November 2017 | $1.28 | $1.28 |
| October 2017 | $1.36 | $1.36 |
| September 2017 | $1.25 | $1.25 |
| August 2017 | $1.25 | $1.25 |
| July 2017 | $1.16 | $1.16 |
| June 2017 | $1.23 | $1.23 |
| May 2017 | $1.27 | $1.27 |
| April 2017 | $1.38 | $1.38 |
| March 2017 | $1.26 | $1.26 |
| February 2017 | $1.19 | $1.19 |
| January 2017 | $1.35 | $1.35 |
| December 2016 | $1.28 | $1.28 |
| November 2016 | $1.18 | $1.18 |
| October 2016 | $1.11 | $1.11 |
| September 2016 | $0.99 | $0.99 |
| August 2016 | $1.14 | $1.14 |
| July 2016 | $1.42 | $1.42 |
| June 2016 | $1.32 | $1.32 |
| May 2016 | $1.49 | $1.49 |
| April 2016 | $1.62 | $1.62 |
| March 2016 | $1.64 | $1.64 |
| February 2016 | $1.73 | $1.73 |
| January 2016 | $1.75 | $1.75 |
| December 2015 | $1.83 | $1.83 |
| November 2015 | $1.70 | $1.70 |
| October 2015 | $1.86 | $1.86 |
| September 2015 | $1.94 | $1.94 |
| August 2015 | $1.49 | $1.49 |
| July 2015 | $1.52 | $1.52 |
| June 2015 | $1.55 | $1.55 |
| May 2015 | $1.54 | $1.54 |
| April 2015 | $1.39 | $1.39 |
| March 2015 | $1.35 | $1.35 |
| February 2015 | $1.49 | $1.49 |
| January 2015 | $1.37 | $1.37 |
| December 2014 | $1.44 | $1.44 |
| November 2014 | $1.46 | $1.46 |
| October 2014 | $1.36 | $1.36 |
| September 2014 | $1.55 | $1.55 |
| August 2014 | $1.51 | $1.51 |
| July 2014 | $1.68 | $1.68 |
| June 2014 | $1.76 | $1.76 |
| May 2014 | $1.64 | $1.64 |
| April 2014 | $1.46 | $1.46 |
| March 2014 | $1.75 | $1.75 |
| February 2014 | $1.49 | $1.49 |
| January 2014 | $1.20 | $1.20 |
| December 2013 | $1.16 | $1.16 |
| November 2013 | $0.98 | $0.98 |
| October 2013 | $1.10 | $1.10 |
| September 2013 | $0.88 | $0.88 |
| August 2013 | $0.64 | $0.64 |
| July 2013 | $0.72 | $0.72 |
| June 2013 | $0.68 | $0.68 |
| May 2013 | $0.51 | $0.51 |
| April 2013 | $0.78 | $0.78 |
| March 2013 | $0.70 | $0.70 |
| February 2013 | $0.88 | $0.88 |
| January 2013 | $1.02 | $1.02 |
| December 2012 | $1.24 | $1.24 |
| November 2012 | $1.32 | $1.32 |
| October 2012 | $1.69 | $1.69 |
| September 2012 | $1.60 | $1.60 |
| August 2012 | $1.43 | $1.43 |
| July 2012 | $1.18 | $1.18 |
| June 2012 | $1.33 | $1.33 |
| May 2012 | $1.62 | $1.62 |
| April 2012 | $1.94 | $1.94 |
| March 2012 | $1.89 | $1.89 |
| February 2012 | $2.16 | $2.16 |
| January 2012 | $2.02 | $2.02 |
| December 2011 | $1.82 | $1.82 |
| November 2011 | $1.57 | $1.57 |
| October 2011 | $2.65 | $2.65 |
| September 2011 | $2.65 | $2.65 |
| August 2011 | $2.90 | $2.90 |
| July 2011 | $3 | $3 |
| June 2011 | $3.31 | $3.31 |
| May 2011 | $3.45 | $3.45 |
| April 2011 | $4.02 | $4.02 |
| March 2011 | $4.25 | $4.25 |
| February 2011 | $4.75 | $4.75 |
| January 2011 | $4.86 | $4.86 |
| December 2010 | $4.94 | $4.94 |
| November 2010 | $5.19 | $5.19 |
| October 2010 | $5.50 | $5.50 |
| September 2010 | $4.20 | $4.20 |
| August 2010 | $3.45 | $3.45 |
| July 2010 | $3.05 | $3.05 |
| June 2010 | $2.95 | $2.95 |
| May 2010 | $2.70 | $2.70 |
| April 2010 | $2.80 | $2.80 |
| March 2010 | $2.69 | $2.69 |
| February 2010 | $2.70 | $2.70 |
| January 2010 | $2.49 | $2.49 |
| December 2009 | $2.50 | $2.50 |
| November 2009 | $3 | $3 |
| October 2009 | $2.70 | $2.70 |
| September 2009 | $1.99 | $1.99 |
| August 2009 | $1.73 | $1.73 |
| July 2009 | $1.48 | $1.48 |
| June 2009 | $1.05 | $1.05 |
| May 2009 | $1.07 | $1.07 |
| April 2009 | $1 | $1 |
| March 2009 | $1.09 | $1.09 |
| February 2009 | $1.19 | $1.19 |
| January 2009 | $1.50 | $1.50 |
| December 2008 | $1.45 | $1.45 |
| November 2008 | $1.10 | $1.10 |
| October 2008 | $1.30 | $1.30 |
| September 2008 | $1.65 | $1.65 |
| August 2008 | $2.20 | $2.20 |
| July 2008 | $2.47 | $2.47 |
| June 2008 | $2.20 | $2.20 |
| May 2008 | $2.10 | $2.10 |
| April 2008 | $2.15 | $2.15 |
| March 2008 | $1.95 | $1.95 |
| February 2008 | $2 | $2 |
| January 2008 | $1.90 | $1.90 |
| December 2007 | $2.39 | $2.39 |
| November 2007 | $1.55 | $1.55 |
| October 2007 | $1.60 | $1.60 |
| September 2007 | $1.60 | $1.60 |
| August 2007 | $1.40 | $1.40 |
| July 2007 | $1.51 | $1.51 |
| June 2007 | $1.75 | $1.75 |
| May 2007 | $1.95 | $1.95 |
| April 2007 | $1.74 | $1.74 |
| March 2007 | $1.27 | $1.27 |
| February 2007 | $1.43 | $1.43 |
| January 2007 | $1.50 | $1.50 |
| December 2006 | $1.66 | $1.66 |
| November 2006 | $0.88 | $0.88 |
| October 2006 | $0.80 | $0.80 |
| September 2006 | $0.80 | $0.80 |
| August 2006 | $0.90 | $0.90 |
| July 2006 | $0.80 | $0.80 |
| June 2006 | $1.01 | $1.01 |
| May 2006 | $0.65 | $0.65 |
| April 2006 | $0.86 | $0.86 |
| March 2006 | $0.86 | $0.86 |
| February 2006 | $0.83 | $0.83 |
| January 2006 | $0.75 | $0.75 |
| December 2005 | $0.86 | $0.86 |
| November 2005 | $0.82 | $0.82 |
| October 2005 | $0.80 | $0.80 |
| September 2005 | $0.71 | $0.71 |
| August 2005 | $0.78 | $0.78 |
| July 2005 | $0.77 | $0.77 |
| June 2005 | $0.59 | $0.59 |
| May 2005 | $0.65 | $0.65 |
| April 2005 | $0.55 | $0.55 |
| March 2005 | $0.66 | $0.66 |
| February 2005 | $0.60 | $0.60 |
| January 2005 | $0.40 | $0.40 |
| December 2004 | $0.50 | $0.50 |
| November 2004 | $0.60 | $0.60 |
| October 2004 | $0.25 | $0.25 |
| September 2004 | $0.10 | $0.10 |
| August 2004 | $0.10 | $0.10 |
| July 2004 | $0.20 | $0.20 |
| June 2004 | $0.29 | $0.29 |
| May 2004 | $0.26 | $0.26 |
| April 2004 | $0.25 | $0.25 |
| March 2004 | $0.25 | $0.25 |
| February 2004 | $0.28 | $0.28 |
| January 2004 | $0.30 | $0.30 |
| December 2003 | $0.27 | $0.27 |
| November 2003 | $0.30 | $0.30 |
| October 2003 | $0.25 | $0.25 |
| September 2003 | $0.25 | $0.25 |
| August 2003 | $0.50 | $0.50 |
| July 2003 | $0.50 | $0.50 |
| June 2003 | $0.30 | $0.30 |
| May 2003 | $0.13 | $0.13 |
| April 2003 | $0.40 | $0.40 |
| March 2003 | $0.10 | $0.10 |
| February 2003 | $0.10 | $0.10 |
| January 2003 | $0.15 | $0.15 |
| December 2002 | $0.14 | $0.14 |
| November 2002 | $0.14 | $0.14 |
| October 2002 | $0.10 | $0.10 |
| September 2002 | $0.13 | $0.13 |
| August 2002 | $0.13 | $0.13 |
| July 2002 | $0.25 | $0.25 |
| June 2002 | $0.42 | $0.42 |
| May 2002 | $0.42 | $0.42 |
| April 2002 | $0.51 | $0.51 |
| March 2002 | $0.45 | $0.45 |
| February 2002 | $0.45 | $0.45 |
| January 2002 | $0.70 | $0.70 |
| December 2001 | $0.65 | $0.65 |
| November 2001 | $0.90 | $0.90 |
| October 2001 | $0.50 | $0.50 |
| September 2001 | $0.75 | $0.75 |
| August 2001 | $0.68 | $0.68 |
| July 2001 | $1.35 | $1.35 |
| June 2001 | $1.40 | $1.40 |
| May 2001 | $1.75 | $1.75 |
| April 2001 | $2 | $2 |
| March 2001 | $1.50 | $1.50 |
| February 2001 | $2.41 | $2.41 |
| January 2001 | $3.23 | $3.23 |
| December 2000 | $1.25 | $1.25 |
| November 2000 | $1.38 | $1.38 |
| October 2000 | $1.94 | $1.94 |
| September 2000 | $1.62 | $1.62 |
| August 2000 | $1.91 | $1.91 |
| July 2000 | $0.62 | $0.62 |
| June 2000 | $1.41 | $1.41 |
| May 2000 | $1.41 | $1.41 |
| April 2000 | $1.41 | $1.41 |
DYSL
Price: $2.59
52 week price:
Earnings Per Share: 0.12 USD
P/E Ratio: -44.91
Exchange: PNK
Sector: Technology
Industry: Scientific & Technical Instruments
Volume: 1600
Ebitda: 654000Market Capitalization: 39.0 million