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 31, 2011 1.900 1.950 1.850 1.880 106,173 -0.03(-1.57%)
Jan 28, 2011 1.950 1.990 1.890 1.910 35,657 -0.04(-2.05%)
Jan 27, 2011 1.950 2.000 1.900 1.950 14,270 -0.05(-2.50%)
Jan 26, 2011 2.040 2.040 1.900 2.000 57,578 +0.00(+0.00%)
Jan 25, 2011 1.950 2.000 1.950 2.000 24,017 +0.05(+2.56%)
Jan 24, 2011 2.050 2.100 1.950 1.950 27,221 -0.10(-4.88%)
Jan 21, 2011 2.000 2.100 2.000 2.050 37,679 +0.05(+2.50%)
Jan 20, 2011 2.000 2.100 2.000 2.000 40,302 -0.05(-2.44%)
Jan 19, 2011 2.060 2.100 2.030 2.050 83,294 +0.02(+0.99%)
Jan 18, 2011 2.000 2.100 2.000 2.030 51,562 +0.03(+1.50%)
Jan 14, 2011 2.050 2.120 2.000 2.000 52,348 -0.12(-5.66%)
Jan 13, 2011 2.000 2.180 2.000 2.120 20,156 +0.07(+3.41%)
Jan 12, 2011 2.100 2.150 2.050 2.050 24,515 -0.10(-4.65%)
Jan 11, 2011 2.150 2.150 2.050 2.150 89,275 +0.05(+2.38%)
Jan 10, 2011 2.060 2.200 2.000 2.100 64,759 +0.04(+1.94%)
Jan 07, 2011 2.120 2.120 2.020 2.060 19,685 +0.01(+0.49%)
Jan 06, 2011 2.050 2.150 2.050 2.050 23,936 +0.05(+2.50%)
Jan 05, 2011 2.150 2.150 2.000 2.000 52,221 -0.15(-6.98%)
Jan 04, 2011 2.100 2.150 2.100 2.150 21,265 +0.05(+2.38%)
Jan 03, 2011 2.140 2.300 2.020 2.100 89,410 -0.03(-1.41%)
Dec 31, 2010 2.050 2.130 1.850 2.130 92,317 +0.14(+7.04%)
Dec 30, 2010 1.850 1.990 1.850 1.990 47,396 +0.14(+7.57%)
Dec 29, 2010 1.745 1.860 1.720 1.850 43,947 +0.10(+5.71%)
Dec 28, 2010 1.760 1.800 1.750 1.750 42,358 -0.05(-2.78%)
Dec 27, 2010 1.900 1.900 1.710 1.800 21,750 -0.09(-4.76%)
Dec 23, 2010 1.940 1.940 1.800 1.890 27,637 -0.06(-3.08%)
Dec 22, 2010 1.910 1.950 1.800 1.950 28,306 +0.00(+0.00%)
Dec 21, 2010 1.970 1.970 1.800 1.950 23,545 -0.01(-0.51%)
Dec 20, 2010 1.960 2.000 1.900 1.960 32,797 +0.04(+2.08%)
Dec 17, 2010 1.820 1.980 1.780 1.920 60,981 +0.06(+3.23%)
Dec 16, 2010 1.910 1.950 1.830 1.860 17,417 -0.04(-2.11%)
Dec 15, 2010 1.800 1.900 1.800 1.900 43,793 +0.10(+5.56%)
Dec 14, 2010 1.950 1.970 1.800 1.800 45,812 -0.10(-5.26%)
Dec 13, 2010 1.900 2.000 1.900 1.900 21,705 +0.00(+0.00%)
Dec 10, 2010 1.900 2.120 1.900 1.900 15,570 -0.13(-6.40%)
Dec 09, 2010 1.900 2.050 1.900 2.030 41,834 +0.13(+6.84%)
Dec 08, 2010 1.950 2.000 1.900 1.900 17,300 +0.04(+2.15%)
Dec 07, 2010 1.900 2.050 1.850 1.860 39,963 -0.03(-1.59%)
Dec 06, 2010 2.000 2.100 1.890 1.890 77,098 -0.10(-5.03%)
Dec 03, 2010 1.700 2.000 1.650 1.990 60,500 +0.34(+20.61%)
Dec 02, 2010 1.800 1.830 1.600 1.650 82,952 -0.18(-9.84%)
Dec 01, 2010 2.000 2.000 1.500 1.830 159,944 -0.15(-7.58%)
Nov 30, 2010 1.920 1.980 1.910 1.980 23,525 +0.08(+4.21%)
Nov 29, 2010 2.000 2.000 1.900 1.900 83,943 -0.10(-5.00%)
Nov 26, 2010 2.150 2.150 2.000 2.000 39,357 -0.10(-4.76%)
Nov 24, 2010 2.030 2.100 2.100 2.100 30,205 +0.10(+5.00%)
Nov 23, 2010 2.160 2.290 2.000 2.000 71,055 -0.11(-5.21%)
Nov 22, 2010 2.365 2.370 2.050 2.110 58,081 -0.25(-10.59%)
Nov 19, 2010 2.250 2.400 2.220 2.360 112,871 +0.16(+7.27%)
Nov 18, 2010 1.950 2.200 1.950 2.200 31,365 +0.22(+11.11%)
Nov 17, 2010 1.900 2.000 1.860 1.980 44,330 -0.02(-1.00%)
Nov 16, 2010 2.100 2.250 1.900 2.000 87,550 -0.10(-4.76%)
Nov 15, 2010 2.150 2.300 2.000 2.100 61,747 +0.00(+0.00%)
Nov 12, 2010 2.280 2.350 2.000 2.100 128,345 -0.25(-10.64%)
Nov 11, 2010 2.400 2.400 2.350 2.350 34,981 -0.04(-1.67%)
Nov 10, 2010 2.380 2.400 2.250 2.390 32,800 +0.04(+1.70%)
Nov 09, 2010 2.400 2.400 2.260 2.350 69,612 -0.03(-1.26%)
Nov 08, 2010 2.350 2.400 2.330 2.380 53,408 +0.02(+0.85%)
Nov 05, 2010 2.350 2.400 2.350 2.360 46,701 +0.01(+0.43%)
Nov 04, 2010 2.400 2.410 2.250 2.350 112,701 +0.00(+0.00%)
Nov 03, 2010 2.300 2.400 2.150 2.350 135,683 +0.09(+3.98%)
Nov 02, 2010 2.500 2.500 2.250 2.260 227,853 -0.23(-9.24%)
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.