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, 2019 1.900 1.930 1.900 1.930 5,600 +0.00(+0.00%)
Jan 30, 2019 1.945 1.980 1.885 1.930 96,006 -0.02(-1.03%)
Jan 29, 2019 1.980 1.980 1.950 1.950 9,490 +0.00(+0.26%)
Jan 28, 2019 1.945 1.950 1.945 1.945 3,700 -0.01(-0.77%)
Jan 25, 2019 1.935 1.960 1.910 1.960 4,600 +0.01(+0.51%)
Jan 24, 2019 1.920 1.950 1.910 1.950 7,573 +0.03(+1.83%)
Jan 23, 2019 1.920 1.960 1.900 1.915 15,294 -0.00(-0.26%)
Jan 22, 2019 1.985 1.990 1.910 1.920 54,539 -0.07(-3.52%)
Jan 18, 2019 2.000 2.000 1.980 1.990 16,500 -0.01(-0.50%)
Jan 17, 2019 2.000 2.050 1.970 2.000 40,189 +0.02(+1.01%)
Jan 16, 2019 1.973 2.020 1.970 1.980 11,650 +0.03(+1.54%)
Jan 15, 2019 1.940 1.960 1.930 1.950 17,337 +0.00(+0.00%)
Jan 14, 2019 1.966 1.966 1.940 1.950 9,491 -0.03(-1.52%)
Jan 11, 2019 1.980 1.980 1.960 1.980 12,000 +0.01(+0.51%)
Jan 10, 2019 2.000 2.000 1.965 1.970 8,245 +0.00(+0.00%)
Jan 09, 2019 1.950 2.030 1.950 1.970 62,271 +0.02(+1.03%)
Jan 08, 2019 1.945 1.960 1.930 1.950 100,210 +0.02(+1.04%)
Jan 07, 2019 1.940 1.970 1.910 1.930 40,859 +0.03(+1.71%)
Jan 04, 2019 1.850 1.900 1.820 1.897 42,900 +0.08(+4.26%)
Jan 03, 2019 1.860 1.900 1.785 1.820 36,720 -0.01(-0.55%)
Jan 02, 2019 1.890 1.910 1.770 1.830 45,675 -0.06(-3.17%)
Dec 31, 2018 1.890 1.890 1.870 1.890 8,900 -0.01(-0.53%)
Dec 28, 2018 1.915 1.930 1.830 1.900 24,400 -0.01(-0.52%)
Dec 27, 2018 1.900 1.930 1.890 1.910 10,390 +0.01(+0.53%)
Dec 26, 2018 1.859 1.960 1.820 1.900 25,926 +0.05(+2.70%)
Dec 24, 2018 1.820 1.850 1.820 1.850 3,900 +0.00(+0.00%)
Dec 21, 2018 1.890 1.890 1.790 1.850 6,200 -0.01(-0.54%)
Dec 20, 2018 1.826 1.860 1.770 1.860 18,297 +0.03(+1.64%)
Dec 19, 2018 1.890 1.935 1.790 1.830 20,708 -0.04(-2.14%)
Dec 18, 2018 1.895 1.895 1.765 1.870 124,755 +0.02(+1.08%)
Dec 17, 2018 1.870 1.900 1.800 1.850 79,830 -0.05(-2.63%)
Dec 14, 2018 1.880 1.970 1.830 1.900 37,800 +0.00(+0.00%)
Dec 13, 2018 1.890 1.930 1.865 1.900 42,991 +0.00(+0.00%)
Dec 12, 2018 1.730 1.925 1.730 1.900 70,911 +0.00(+0.00%)
Dec 11, 2018 1.873 1.920 1.870 1.900 3,250 +0.02(+1.06%)
Dec 10, 2018 1.880 1.900 1.860 1.880 48,186 +0.00(+0.00%)
Dec 07, 2018 1.890 1.890 1.880 1.880 6,100 -0.01(-0.27%)
Dec 04, 2018 1.885 1.885 1.885 0 +0.02(+1.34%)
Dec 03, 2018 1.870 1.920 1.820 1.860 7,320 -0.02(-1.06%)
Nov 30, 2018 1.895 1.895 1.880 1.880 300 -0.04(-2.08%)
Nov 29, 2018 1.860 1.920 1.820 1.920 14,131 +0.01(+0.52%)
Nov 28, 2018 1.880 1.930 1.850 1.910 13,950 +0.01(+0.53%)
Nov 27, 2018 1.890 1.900 1.890 1.900 1,043 +0.00(+0.00%)
Nov 26, 2018 1.870 1.900 1.870 1.900 7,550 -0.01(-0.52%)
Nov 23, 2018 1.885 1.910 1.885 1.910 400 +0.00(+0.00%)
Nov 21, 2018 1.910 1.910 1.910 0 +0.05(+2.69%)
Nov 20, 2018 1.880 1.890 1.790 1.860 9,599 -0.02(-1.09%)
Nov 19, 2018 1.920 1.920 1.880 1.881 4,375 -0.02(-1.03%)
Nov 16, 2018 1.870 1.900 1.840 1.900 37,900 -0.02(-1.04%)
Nov 15, 2018 1.860 1.920 1.840 1.920 3,200 +0.03(+1.59%)
Nov 14, 2018 1.850 1.900 1.840 1.890 13,548 +0.01(+0.53%)
Nov 13, 2018 1.890 1.900 1.830 1.880 11,910 -0.02(-1.05%)
Nov 12, 2018 1.895 1.900 1.880 1.900 4,330 -0.02(-1.04%)
Nov 09, 2018 1.925 1.925 1.660 1.920 15,500 -0.01(-0.26%)
Nov 08, 2018 1.810 1.980 1.810 1.925 30,387 +0.07(+4.05%)
Nov 07, 2018 1.860 1.860 1.850 1.850 1,402 +0.00(+0.00%)
Nov 06, 2018 1.840 1.850 1.800 1.850 18,257 +0.02(+1.09%)
Nov 05, 2018 1.750 1.900 1.690 1.830 41,250 +0.13(+7.65%)
Nov 02, 2018 1.610 1.702 1.590 1.700 67,100 +0.10(+6.25%)
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.