Dionics Stock Price History, DION Historical Prices

Add to My Stocks
$0.01 $0 (0%) DION stock closing price Aug 21, 2017 (Closing)

The 10 year data of Dionics stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Dionics P/E ratio data for the stock. The stock price was at a 5 year high of 0.25 on 11 Jan, 2010 as seen from Dionics stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-270.010.010.010.0110000N/AN/A
2017-07-180.010.010.010.01200N/AN/A
2017-07-060.000.000.000.010N/AN/A
2017-07-050.000.000.000.010N/AN/A
2017-07-030.000.000.000.010N/AN/A
2017-06-300.000.000.000.010N/AN/A
2017-06-290.000.000.000.010N/AN/A
2017-06-280.000.000.000.010N/AN/A
2017-06-270.000.000.000.010N/AN/A
2017-06-260.000.000.000.010N/AN/A
2017-06-230.000.000.000.010N/AN/A
2017-06-220.000.000.000.010N/AN/A
2017-06-210.000.000.000.010N/AN/A
2017-06-200.000.000.000.010N/AN/A
2017-06-190.000.000.000.010N/AN/A
2017-06-160.000.000.000.010N/AN/A
2017-06-150.000.000.000.010N/AN/A
2017-06-140.000.000.000.010N/AN/A
2017-06-130.000.000.000.010N/AN/A
2017-06-120.000.000.000.010N/AN/A
2017-06-090.000.000.000.010N/AN/A
2017-06-080.000.000.000.010N/AN/A
2017-06-070.010.010.010.01109N/AN/A
2017-06-060.000.000.000.010N/AN/A
2017-06-050.000.000.000.010N/AN/A
2017-06-020.000.000.000.010N/AN/A
2017-06-010.000.000.000.010N/AN/A
2017-05-310.000.000.000.010N/AN/A
2017-05-300.000.000.000.010N/AN/A
2017-05-290.000.000.000.010N/AN/A
2017-05-260.000.000.000.010N/AN/A
2017-05-250.000.000.000.010N/AN/A
2017-05-240.000.000.000.010N/AN/A
2017-05-230.000.000.000.010N/AN/A
2017-05-220.000.000.000.010N/AN/A
2017-05-190.000.000.000.010N/AN/A
2017-05-180.000.000.000.010N/AN/A
2017-05-170.000.000.000.010N/AN/A
2017-05-160.000.000.000.010N/AN/A
2017-05-150.000.000.000.010N/AN/A
2017-05-120.000.000.000.010N/AN/A
2017-05-110.000.000.000.010N/AN/A
2017-05-100.000.000.000.010N/AN/A
2017-05-090.000.000.000.010N/AN/A
2017-05-080.010.010.010.0120000N/AN/A
2017-05-050.000.000.000.010N/AN/A
2017-05-040.000.000.000.010N/AN/A
2017-05-030.000.000.000.010N/AN/A
2017-05-020.010.010.010.011000N/AN/A
2017-05-010.000.000.000.000N/AN/A
2017-04-280.000.000.000.000N/AN/A
2017-04-270.000.000.000.000N/AN/A
2017-04-260.000.000.000.000N/AN/A
2017-04-250.000.000.000.000N/AN/A
2017-04-240.000.000.000.000N/AN/A
2017-04-210.000.000.000.000N/AN/A
2017-04-200.000.000.000.0031240N/AN/A
2017-04-190.000.000.000.010N/AN/A
2017-04-180.000.000.000.010N/AN/A
2017-04-170.000.000.000.010N/AN/A
2017-04-140.000.000.000.010N/AN/A
2017-04-130.000.000.000.010N/AN/A
2017-04-120.000.000.000.010N/AN/A
2017-04-110.000.000.000.010N/AN/A
2017-04-100.000.000.000.010N/AN/A
2017-04-070.000.000.000.010N/AN/A
2017-04-060.000.000.000.010N/AN/A
2017-04-050.000.000.000.010N/AN/A
2017-04-040.000.000.000.010N/AN/A
2017-04-030.000.000.000.010N/AN/A
2017-03-310.000.000.000.010N/AN/A
2017-03-300.000.000.000.010N/AN/A
2017-03-290.000.000.000.010N/AN/A
2017-03-280.000.000.000.010N/AN/A
2017-03-270.000.000.000.010N/AN/A
2017-03-240.000.000.000.010N/AN/A
2017-03-230.000.000.000.010N/AN/A
2017-03-220.000.000.000.010N/AN/A
2017-03-210.000.000.000.010N/AN/A
2017-03-200.000.000.000.010N/AN/A
2017-03-170.000.000.000.010N/AN/A
2017-03-160.000.000.000.010N/AN/A
2017-03-150.000.000.000.010N/AN/A
2017-03-140.000.000.000.010N/AN/A
2017-03-130.000.000.000.010N/AN/A
2017-03-100.000.000.000.010N/AN/A
2017-03-090.000.000.000.010N/AN/A
2017-03-080.000.000.000.010N/AN/A
2017-03-070.000.000.000.010N/AN/A
Get more Data

Dionics Stock Chart

View DION PE ratio, PS ratio stocks charts and compare with peers.
DION Chart
Note: Compare Dionics stock price history with the index and industry peers.

Dionics Historical Prices: Past 5 years

Max Stock Price 0.11 Aug 02,2013
Min Stock Price 0 May 26,2016
Avg Stock Price 0.03

Dionics Historical PE ratio: Past 5 years

Max PE Ratio 13.33 Mar 22,2013
Min PE Ratio 1.83 Dec 31,2012
Avg PE Ratio 8.25

Dionics Historical PS ratio: Past 5 years

Max PS Ratio 3.16 Aug 01,2012
Min PS Ratio 0.05 Dec 31,2012
Avg PS Ratio 0.48

DION Industry Peers

Company Price Change (%)
Gt Advanced Technologies (GTATQ)0.020 (0%)
Neomagic (NMGC)0.010 (0%)
On Semiconductor (ON)15.750.19 (1.19%)
Hoku Corp (HOKUQ)00 (0%)
Sunpower (SPWR)8.840.4 (4.33%)
Fuelcell Energy (FCEL)1.390.02 (1.42%)
Oclaro (OCLR)8.120.2 (2.4%)

Dionics historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Dionics stock analysis. The price movement is easily depicted in the Dionics stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 0.01 and 0 shares of DION were traded on 21 Aug, 2017. .