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 (%)
Oct 29, 2010 2.305 2.350 2.300 2.300 121,465 +0.00(+0.00%)
Oct 28, 2010 2.200 2.310 2.180 2.300 222,841 +0.20(+9.52%)
Oct 27, 2010 2.140 2.490 2.050 2.100 423,756 +0.44(+26.51%)
Oct 25, 2010 1.660 1.800 1.500 1.660 130,307 +0.16(+10.67%)
Oct 22, 2010 1.400 1.550 1.400 1.500 58,050 +0.10(+7.14%)
Oct 21, 2010 1.270 1.400 1.270 1.400 17,395 +0.01(+0.72%)
Oct 20, 2010 1.280 1.390 1.270 1.390 22,300 +0.09(+6.92%)
Oct 19, 2010 1.300 1.300 1.300 1.300 3,907 -0.02(-1.52%)
Oct 18, 2010 1.390 1.390 1.320 1.320 16,597 -0.07(-5.04%)
Oct 15, 2010 1.300 1.390 1.300 1.390 23,575 +0.09(+6.92%)
Oct 14, 2010 1.250 1.300 1.250 1.300 31,782 +0.02(+1.56%)
Oct 13, 2010 1.250 1.390 1.250 1.280 43,205 +0.02(+1.59%)
Oct 12, 2010 1.260 1.260 1.240 1.260 34,909 -0.02(-1.56%)
Oct 11, 2010 1.300 1.300 1.280 1.280 11,800 -0.02(-1.54%)
Oct 08, 2010 1.320 1.330 1.300 1.300 8,025 +0.00(+0.00%)
Oct 07, 2010 1.400 1.400 1.300 1.300 41,640 -0.05(-3.70%)
Oct 06, 2010 1.410 1.410 1.350 1.350 12,705 -0.08(-5.59%)
Oct 05, 2010 1.400 1.430 1.370 1.430 19,694 +0.03(+2.14%)
Oct 04, 2010 1.350 1.400 1.250 1.400 42,390 +0.04(+2.94%)
Oct 01, 2010 1.400 1.400 1.350 1.360 6,680 -0.08(-5.56%)
Sep 30, 2010 1.400 1.440 1.400 1.440 5,650 +0.05(+3.60%)
Sep 29, 2010 1.410 1.430 1.380 1.390 30,670 -0.01(-0.71%)
Sep 28, 2010 1.450 1.450 1.370 1.400 15,400 +0.00(+0.00%)
Sep 27, 2010 1.330 1.400 1.330 1.400 22,111 +0.00(+0.00%)
Sep 24, 2010 1.450 1.450 1.340 1.400 15,728 -0.08(-5.41%)
Sep 23, 2010 1.350 1.480 1.330 1.480 16,869 +0.09(+6.47%)
Sep 22, 2010 1.360 1.400 1.350 1.390 65,630 +0.08(+6.11%)
Sep 21, 2010 1.460 1.490 1.310 1.310 19,752 -0.18(-12.08%)
Sep 20, 2010 1.490 1.500 1.450 1.490 38,350 -0.01(-0.67%)
Sep 17, 2010 1.530 1.540 1.350 1.500 17,460 +0.19(+14.50%)
Sep 15, 2010 1.300 1.400 1.250 1.310 106,502 -0.01(-0.76%)
Sep 14, 2010 1.330 1.370 1.310 1.320 13,450 -0.03(-2.22%)
Sep 13, 2010 1.350 1.400 1.350 1.350 29,382 -0.02(-1.46%)
Sep 10, 2010 1.400 1.620 1.330 1.370 30,056 +0.12(+9.60%)
Sep 09, 2010 1.120 1.250 1.120 1.250 18,931 +0.13(+11.61%)
Sep 08, 2010 1.280 1.280 1.110 1.120 23,479 -0.13(-10.40%)
Sep 07, 2010 1.280 1.340 1.210 1.250 41,155 +0.00(+0.00%)
Sep 03, 2010 1.150 1.300 1.100 1.250 40,481 +0.10(+8.70%)
Sep 02, 2010 1.150 1.150 1.100 1.150 5,667 +0.05(+4.55%)
Sep 01, 2010 1.070 1.140 1.070 1.100 22,559 +0.03(+2.80%)
Aug 31, 2010 1.150 1.150 1.060 1.070 25,137 -0.08(-6.96%)
Aug 30, 2010 1.100 1.150 1.050 1.150 48,849 +0.00(+0.00%)
Aug 27, 2010 1.220 1.220 1.100 1.150 61,010 -0.06(-4.96%)
Aug 26, 2010 1.210 1.230 1.200 1.210 25,890 -0.08(-6.20%)
Aug 25, 2010 1.220 1.290 1.150 1.290 9,623 +0.01(+0.78%)
Aug 24, 2010 1.050 1.280 1.050 1.280 34,924 +0.03(+2.40%)
Aug 23, 2010 1.350 1.350 1.200 1.250 79,871 -0.10(-7.41%)
Aug 20, 2010 1.390 1.440 1.350 1.350 16,600 -0.05(-3.57%)
Aug 19, 2010 1.410 1.440 1.390 1.400 41,982 -0.02(-1.41%)
Aug 18, 2010 1.400 1.450 1.360 1.420 7,090 -0.03(-2.07%)
Aug 17, 2010 1.580 1.580 1.400 1.450 40,180 -0.13(-8.23%)
Aug 16, 2010 1.550 1.610 1.550 1.580 32,450 -0.02(-1.25%)
Aug 13, 2010 1.560 1.600 1.550 1.600 28,697 +0.05(+3.23%)
Aug 12, 2010 1.570 1.600 1.550 1.550 19,668 -0.03(-1.90%)
Aug 11, 2010 1.550 1.600 1.550 1.580 11,325 +0.01(+0.64%)
Aug 10, 2010 1.560 1.570 1.550 1.570 18,100 +0.02(+1.29%)
Aug 09, 2010 1.470 1.590 1.470 1.550 30,622 +0.07(+4.73%)
Aug 06, 2010 1.470 1.540 1.470 1.480 9,600 -0.07(-4.52%)
Aug 05, 2010 1.470 1.600 1.470 1.550 14,108 +0.00(+0.00%)
Aug 04, 2010 1.500 1.600 1.450 1.550 20,131 +0.05(+3.33%)
Aug 03, 2010 1.450 1.600 1.450 1.500 5,387 +0.00(+0.00%)
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.