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, 2013 1.950 2.050 1.950 2.050 49,067 +0.05(+2.50%)
Jan 30, 2013 2.000 2.000 2.000 2.000 1,965 +0.04(+2.04%)
Jan 29, 2013 2.050 2.050 1.960 1.960 19,098 +0.00(+0.00%)
Jan 28, 2013 2.050 2.070 1.960 1.960 10,500 -0.14(-6.67%)
Jan 25, 2013 2.020 2.100 2.020 2.100 2,200 +0.08(+3.96%)
Jan 24, 2013 2.090 2.120 2.000 2.020 25,383 -0.07(-3.35%)
Jan 23, 2013 2.070 2.150 2.070 2.090 105,352 -0.01(-0.48%)
Jan 22, 2013 2.200 2.200 2.100 2.100 6,079 -0.06(-2.78%)
Jan 18, 2013 2.150 2.170 2.150 2.160 16,715 -0.03(-1.59%)
Jan 17, 2013 2.190 2.200 2.180 2.195 23,250 +0.00(+0.23%)
Jan 16, 2013 2.180 2.250 2.100 2.190 61,800 +0.01(+0.46%)
Jan 15, 2013 2.250 2.180 2.050 2.180 55,899 +0.08(+3.81%)
Jan 14, 2013 2.020 2.250 1.950 2.100 184,173 +0.09(+4.48%)
Jan 12, 2013 1.860 2.010 1.860 2.010 39,619 +0.00(+0.00%)
Jan 11, 2013 1.860 2.010 1.860 2.010 39,619 +0.06(+3.08%)
Jan 10, 2013 1.860 1.950 1.860 1.950 21,000 +0.09(+4.84%)
Jan 09, 2013 1.870 1.870 1.860 1.860 2,100 +0.00(+0.00%)
Jan 08, 2013 1.860 1.860 1.860 1.860 6,635 -0.01(-0.53%)
Jan 07, 2013 1.800 1.890 1.800 1.870 35,475 -0.02(-1.06%)
Jan 04, 2013 1.860 1.890 1.850 1.890 22,275 +0.03(+1.61%)
Jan 03, 2013 1.850 1.900 1.800 1.860 4,100 -0.03(-1.59%)
Jan 02, 2013 1.850 1.890 1.850 1.890 8,535 +0.00(+0.00%)
Dec 31, 2012 1.890 1.890 1.800 1.890 28,829 +0.05(+2.72%)
Dec 28, 2012 1.800 1.860 1.800 1.840 21,251 -0.04(-2.13%)
Dec 27, 2012 1.800 1.900 1.800 1.880 13,660 -0.01(-0.53%)
Dec 26, 2012 1.850 1.890 1.800 1.890 20,500 +0.00(+0.00%)
Dec 24, 2012 1.850 1.890 1.800 1.890 7,900 +0.02(+1.07%)
Dec 21, 2012 1.800 1.890 1.800 1.870 6,500 -0.02(-1.06%)
Dec 20, 2012 1.800 1.890 1.800 1.890 6,750 +0.00(+0.00%)
Dec 19, 2012 1.850 1.890 1.850 1.890 16,900 +0.03(+1.61%)
Dec 18, 2012 1.850 1.860 1.820 1.860 28,520 +0.00(+0.00%)
Dec 17, 2012 1.870 1.870 1.860 1.860 1,800 -0.04(-2.11%)
Dec 14, 2012 1.870 1.930 1.870 1.900 18,050 +0.00(+0.00%)
Dec 13, 2012 1.930 1.930 1.850 1.900 7,400 -0.02(-1.04%)
Dec 12, 2012 1.900 1.930 1.900 1.920 14,300 +0.03(+1.59%)
Dec 11, 2012 1.900 1.900 1.800 1.890 34,525 +0.01(+0.53%)
Dec 10, 2012 1.800 1.880 1.800 1.880 23,500 +0.00(+0.00%)
Dec 07, 2012 1.900 1.900 1.800 1.880 33,100 -0.02(-1.05%)
Dec 06, 2012 1.860 1.900 1.810 1.900 8,100 +0.02(+1.06%)
Dec 05, 2012 1.860 1.900 1.860 1.880 9,682 +0.00(+0.00%)
Dec 04, 2012 1.780 1.900 1.780 1.880 9,595 +0.08(+4.44%)
Nov 30, 2012 1.900 1.900 1.800 1.800 9,500 -0.04(-2.17%)
Nov 29, 2012 1.850 1.900 1.820 1.840 119,957 -0.01(-0.54%)
Nov 28, 2012 1.900 1.920 1.850 1.850 45,149 -0.05(-2.63%)
Nov 27, 2012 1.930 1.930 1.900 1.900 72,700 +0.00(+0.00%)
Nov 26, 2012 1.920 1.950 1.850 1.900 28,500 +0.01(+0.53%)
Nov 24, 2012 1.800 1.890 1.730 1.890 1,100 +0.00(+0.00%)
Nov 23, 2012 1.800 1.890 1.730 1.890 1,100 +0.04(+2.16%)
Nov 20, 2012 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 19, 2012 1.710 1.950 1.710 1.850 10,000 -0.09(-4.64%)
Nov 16, 2012 1.700 1.950 1.700 1.940 59,899 +0.09(+4.86%)
Nov 15, 2012 1.900 1.900 1.630 1.850 68,414 -0.05(-2.63%)
Nov 14, 2012 2.000 2.000 1.850 1.900 17,450 -0.10(-5.00%)
Nov 13, 2012 2.090 2.090 1.750 2.000 34,498 +0.05(+2.56%)
Nov 12, 2012 2.100 2.100 1.950 1.950 50,798 -0.15(-7.14%)
Nov 09, 2012 2.100 2.140 1.930 2.100 30,298 -0.04(-1.87%)
Nov 08, 2012 2.100 2.140 1.960 2.140 98,918 +0.05(+2.39%)
Nov 07, 2012 2.040 2.100 1.930 2.090 44,154 +0.04(+1.95%)
Nov 06, 2012 2.040 2.050 2.000 2.050 14,250 +0.02(+0.99%)
Nov 05, 2012 2.000 2.050 1.900 2.030 49,155 +0.03(+1.50%)
Nov 02, 2012 1.990 2.050 1.950 2.000 157,574 +0.01(+0.50%)
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.