Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyadic International (OP: DYAI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.200 2.210 2.150 2.150 22,650 +0.00(+0.00%)
Jan 28, 2010 2.150 2.250 2.150 2.150 6,500 -0.05(-2.27%)
Jan 27, 2010 2.350 2.400 2.200 2.200 19,322 -0.10(-4.35%)
Jan 26, 2010 2.390 2.400 2.220 2.300 20,998 +0.10(+4.55%)
Jan 25, 2010 2.300 2.300 2.200 2.200 20,101 -0.10(-4.35%)
Jan 22, 2010 2.350 2.350 2.200 2.300 33,079 -0.05(-2.13%)
Jan 21, 2010 2.350 2.400 2.200 2.350 82,279 +0.00(+0.00%)
Jan 20, 2010 2.250 2.400 2.250 2.350 14,333 +0.05(+2.17%)
Jan 19, 2010 2.270 2.400 2.270 2.300 8,351 -0.05(-2.13%)
Jan 15, 2010 2.350 2.350 2.350 0 +0.00(+0.00%)
Jan 14, 2010 2.390 2.400 2.300 2.350 224,064 +0.05(+2.17%)
Jan 13, 2010 2.260 2.380 2.250 2.300 19,625 -0.08(-3.36%)
Jan 12, 2010 2.400 2.400 2.260 2.380 28,740 -0.02(-0.83%)
Jan 11, 2010 2.350 2.400 2.260 2.400 30,329 +0.10(+4.35%)
Jan 08, 2010 2.250 2.350 2.250 2.300 67,300 +0.05(+2.22%)
Jan 07, 2010 2.200 2.350 2.100 2.250 49,621 -0.10(-4.26%)
Jan 06, 2010 2.250 2.400 2.250 2.350 7,380 +0.00(+0.00%)
Jan 05, 2010 2.290 2.400 2.210 2.350 32,775 +0.05(+2.17%)
Jan 04, 2010 2.360 2.400 2.250 2.300 55,850 -0.06(-2.54%)
Dec 31, 2009 2.360 2.360 2.360 0 +0.33(+16.26%)
Dec 30, 2009 2.200 2.300 1.760 2.030 49,864 -0.17(-7.73%)
Dec 29, 2009 2.040 2.200 2.000 2.200 81,143 +0.20(+10.00%)
Dec 28, 2009 2.050 2.050 1.830 2.000 50,599 +0.10(+5.26%)
Dec 24, 2009 2.050 2.050 1.900 1.900 4,000 -0.10(-5.00%)
Dec 23, 2009 1.800 2.000 1.780 2.000 58,939 +0.25(+14.29%)
Dec 22, 2009 1.800 1.800 1.700 1.750 8,472 -0.05(-2.78%)
Dec 21, 2009 1.800 1.800 1.800 1.800 650 +0.00(+0.00%)
Dec 18, 2009 1.910 1.950 1.800 1.800 73,103 -0.11(-5.76%)
Dec 17, 2009 1.880 1.910 1.860 1.910 134,152 +0.01(+0.53%)
Dec 16, 2009 1.900 1.900 1.750 1.900 25,283 +0.05(+2.70%)
Dec 15, 2009 1.900 1.900 1.850 1.850 12,800 -0.05(-2.63%)
Dec 14, 2009 1.860 1.900 1.860 1.900 49,871 +0.00(+0.00%)
Dec 11, 2009 1.750 1.900 1.750 1.900 48,266 +0.20(+11.76%)
Dec 10, 2009 1.600 1.890 1.600 1.700 22,413 +0.01(+0.59%)
Dec 09, 2009 1.600 1.690 1.510 1.690 24,660 +0.09(+5.62%)
Dec 08, 2009 1.700 1.700 1.550 1.600 37,100 +0.00(+0.00%)
Dec 07, 2009 1.510 1.600 1.500 1.600 9,050 +0.09(+5.96%)
Dec 04, 2009 1.910 1.950 1.510 1.510 38,426 -0.09(-5.63%)
Dec 03, 2009 1.850 1.910 1.600 1.600 45,597 -0.25(-13.51%)
Dec 02, 2009 1.950 2.000 1.850 1.850 52,680 +0.05(+2.78%)
Dec 01, 2009 1.950 1.950 1.510 1.800 24,170 +0.10(+5.88%)
Nov 30, 2009 1.950 1.950 1.700 1.700 900 +0.00(+0.00%)
Nov 27, 2009 1.700 1.700 1.700 1.700 10,200 +0.00(+0.00%)
Nov 25, 2009 1.700 1.700 1.700 1.700 1,000 +0.03(+1.80%)
Nov 24, 2009 1.710 1.730 1.670 1.670 19,285 -0.13(-7.22%)
Nov 23, 2009 2.010 2.010 1.650 1.800 8,925 +0.09(+5.26%)
Nov 20, 2009 1.660 1.800 1.660 1.710 30,315 -0.05(-2.84%)
Nov 19, 2009 1.800 1.830 1.750 1.760 31,732 -0.07(-3.83%)
Nov 18, 2009 1.880 1.900 1.800 1.830 10,960 -0.05(-2.66%)
Nov 17, 2009 1.850 2.000 1.690 1.880 69,987 +0.02(+1.08%)
Nov 16, 2009 1.800 2.010 1.800 1.860 56,163 -0.04(-2.11%)
Nov 13, 2009 1.890 2.000 1.800 1.900 20,613 +0.01(+0.53%)
Nov 12, 2009 1.800 1.900 1.800 1.890 12,800 +0.09(+5.00%)
Nov 11, 2009 1.660 1.900 1.610 1.800 27,150 -0.05(-2.70%)
Nov 10, 2009 1.700 1.900 1.650 1.850 26,200 -0.04(-2.12%)
Nov 09, 2009 1.700 1.950 1.700 1.890 15,749 -0.01(-0.53%)
Nov 06, 2009 1.850 2.000 1.700 1.900 18,560 +0.05(+2.70%)
Nov 05, 2009 1.900 2.000 1.800 1.850 64,891 -0.05(-2.63%)
Nov 04, 2009 1.750 1.900 1.750 1.900 16,352 -0.10(-5.00%)
Nov 03, 2009 1.750 2.000 1.750 2.000 3,100 +0.25(+14.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.