Dynamix Corporation - Class A Ordinary Share (NQ:DYNX)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 22, 2025 | 12.70 | 12.84 | 11.30 | 11.71 | 3,230,653 | -0.28(-2.34%) |
| Jul 21, 2025 | 14.55 | 15.24 | 11.52 | 11.99 | 24,847,048 | +1.74(+16.98%) |
| Jul 18, 2025 | 10.25 | 10.25 | 10.24 | 10.25 | 17,154 | +0.02(+0.20%) |
| Jul 17, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 33,833 | +0.00(+0.00%) |
| Jul 16, 2025 | 10.22 | 10.24 | 10.22 | 10.23 | 19,336 | +0.01(+0.10%) |
| Jul 15, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 18,998 | +0.00(+0.00%) |
| Jul 14, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 75,856 | +0.01(+0.10%) |
| Jul 11, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 211,394 | +0.01(+0.05%) |
| Jul 10, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 25,777 | +0.01(+0.05%) |
| Jul 09, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 17,945 | -0.01(-0.10%) |
| Jul 07, 2025 | 10.21 | 4 | +0.01(+0.10%) | |||
| Jul 03, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 55,790 | +0.01(+0.10%) |
| Jul 02, 2025 | 10.19 | 10.20 | 10.19 | 10.19 | 64,956 | +0.00(+0.00%) |
| Jul 01, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 1,017 | -0.01(-0.10%) |
| Jun 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 100,925 | +0.02(+0.20%) |
| Jun 25, 2025 | 10.18 | 201 | -0.02(-0.20%) | |||
| Jun 20, 2025 | 10.20 | 52 | +0.02(+0.25%) | |||
| Jun 18, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 139,269 | +0.01(+0.05%) |
| Jun 17, 2025 | 10.13 | 10.17 | 10.13 | 10.17 | 1,535 | +0.02(+0.20%) |
| Jun 13, 2025 | 10.15 | 519 | +0.01(+0.10%) | |||
| Jun 10, 2025 | 10.14 | 20 | +0.04(+0.39%) | |||
| Jun 03, 2025 | 10.10 | 2 | +0.04(+0.40%) | |||
| Jun 02, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 100,002 | +0.01(+0.10%) |
| May 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 117 | +0.00(+0.00%) |
| May 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 22,656 | +0.00(+0.00%) |
| May 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 102 | +0.00(+0.00%) |
| May 27, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 1,104 | +0.00(+0.00%) |
| May 21, 2025 | 10.05 | 22 | +0.00(+0.00%) | |||
| May 19, 2025 | 10.05 | 70 | +0.01(+0.10%) | |||
| May 16, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 1,008 | +0.00(+0.00%) |
| May 15, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 199 | +0.00(+0.00%) |
| May 13, 2025 | 10.04 | 54 | -0.06(-0.59%) | |||
| May 09, 2025 | 10.10 | 3 | +0.06(+0.60%) | |||
| May 06, 2025 | 10.04 | 80 | +0.01(+0.10%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.