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, 2017 1.530 1.560 1.490 1.510 129,672 -0.02(-1.31%)
Jan 30, 2017 1.500 1.560 1.490 1.530 63,468 +0.03(+2.00%)
Jan 27, 2017 1.500 1.500 1.490 1.500 5,252 +0.00(+0.00%)
Jan 26, 2017 1.470 1.500 1.465 1.500 26,895 +0.05(+3.45%)
Jan 25, 2017 1.456 1.460 1.430 1.450 44,267 +0.00(+0.00%)
Jan 24, 2017 1.470 1.490 1.450 1.450 49,153 -0.03(-2.03%)
Jan 23, 2017 1.518 1.518 1.460 1.480 319,493 -0.03(-1.99%)
Jan 20, 2017 1.500 1.530 1.500 1.510 900 +0.02(+1.34%)
Jan 19, 2017 1.540 1.540 1.490 1.490 52,066 -0.05(-3.25%)
Jan 18, 2017 1.555 1.555 1.520 1.540 40,748 -0.01(-0.65%)
Jan 17, 2017 1.590 1.605 1.500 1.550 193,783 -0.05(-3.25%)
Jan 13, 2017 1.602 1.602 1.602 0 -0.05(-2.91%)
Jan 12, 2017 1.759 1.768 1.640 1.650 410,270 -0.13(-7.30%)
Jan 11, 2017 1.804 1.804 1.780 1.780 1,385 -0.01(-0.56%)
Jan 10, 2017 1.790 1.810 1.790 1.790 13,601 -0.02(-1.10%)
Jan 09, 2017 1.810 1.810 1.775 1.810 22,450 +0.01(+0.56%)
Jan 06, 2017 1.710 1.800 1.710 1.800 145,352 +0.10(+5.88%)
Jan 05, 2017 1.680 1.720 1.680 1.700 89,702 +0.03(+1.55%)
Jan 04, 2017 1.650 1.680 1.650 1.674 30,425 +0.00(+0.24%)
Jan 03, 2017 1.660 1.680 1.640 1.670 413,792 +0.01(+0.60%)
Dec 30, 2016 1.660 1.660 1.660 0 +0.02(+1.22%)
Dec 29, 2016 1.605 1.640 1.600 1.640 26,225 +0.03(+1.86%)
Dec 28, 2016 1.630 1.640 1.590 1.610 118,924 -0.01(-0.62%)
Dec 27, 2016 1.634 1.635 1.610 1.620 5,050 -0.03(-1.82%)
Dec 23, 2016 1.650 1.650 1.650 0 +0.02(+1.23%)
Dec 22, 2016 1.610 1.640 1.600 1.630 62,950 +0.03(+1.87%)
Dec 21, 2016 1.620 1.624 1.590 1.600 41,397 -0.02(-1.23%)
Dec 20, 2016 1.620 1.640 1.620 1.620 74,199 -0.02(-1.22%)
Dec 19, 2016 1.628 1.640 1.610 1.640 89,208 +0.04(+2.50%)
Dec 16, 2016 1.610 1.610 1.600 1.600 72,449 -0.02(-1.23%)
Dec 15, 2016 1.600 1.620 1.590 1.620 193,016 +0.01(+0.62%)
Dec 14, 2016 1.614 1.615 1.605 1.610 47,684 -0.01(-0.62%)
Dec 13, 2016 1.600 1.620 1.550 1.620 51,656 +0.02(+1.25%)
Dec 12, 2016 1.620 1.628 1.600 1.600 385,763 -0.02(-1.23%)
Dec 09, 2016 1.610 1.630 1.510 1.620 103,723 +0.00(+0.00%)
Dec 08, 2016 1.630 1.630 1.600 1.620 94,608 -0.01(-0.61%)
Dec 07, 2016 1.628 1.640 1.610 1.630 36,900 +0.01(+0.62%)
Dec 06, 2016 1.600 1.640 1.510 1.620 31,230 -0.02(-1.22%)
Dec 05, 2016 1.620 1.640 1.590 1.640 62,950 +0.00(+0.00%)
Dec 02, 2016 1.641 1.650 1.610 1.640 13,387 -0.01(-0.61%)
Dec 01, 2016 1.610 1.650 1.600 1.650 155,200 +0.04(+2.48%)
Nov 30, 2016 1.622 1.644 1.610 1.610 127,906 -0.02(-1.23%)
Nov 29, 2016 1.600 1.630 1.600 1.630 98,840 +0.03(+1.87%)
Nov 28, 2016 1.610 1.610 1.595 1.600 80,298 -0.02(-1.23%)
Nov 25, 2016 1.590 1.640 1.590 1.620 233,200 +0.02(+1.25%)
Nov 23, 2016 1.600 1.600 1.600 0 -0.04(-2.44%)
Nov 22, 2016 1.650 1.650 1.630 1.640 140,702 -0.01(-0.61%)
Nov 21, 2016 1.650 1.650 1.620 1.650 50,262 +0.00(+0.00%)
Nov 18, 2016 1.665 1.670 1.630 1.650 86,280 -0.02(-1.20%)
Nov 17, 2016 1.674 1.680 1.650 1.670 369,996 -0.01(-0.60%)
Nov 16, 2016 1.660 1.680 1.650 1.680 31,091 +0.01(+0.36%)
Nov 15, 2016 1.670 1.680 1.670 1.674 2,050 -0.01(-0.36%)
Nov 14, 2016 1.645 1.680 1.640 1.680 82,000 +0.03(+1.82%)
Nov 11, 2016 1.650 1.660 1.610 1.650 232,887 +0.00(+0.00%)
Nov 10, 2016 1.658 1.658 1.620 1.650 37,700 -0.01(-0.60%)
Nov 09, 2016 1.644 1.660 1.530 1.660 255,250 +0.02(+1.22%)
Nov 08, 2016 1.640 1.650 1.640 1.640 52,874 -0.02(-1.20%)
Nov 07, 2016 1.640 1.660 1.640 1.660 12,204 +0.01(+0.61%)
Nov 04, 2016 1.654 1.660 1.600 1.650 246,781 +0.00(+0.00%)
Nov 03, 2016 1.660 1.670 1.650 1.650 71,161 -0.02(-1.20%)
Nov 02, 2016 1.650 1.680 1.630 1.670 40,696 -0.02(-1.18%)
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.