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 31, 2013 1.730 1.730 1.590 1.700 54,047 +0.00(+0.00%)
Oct 30, 2013 1.780 1.780 1.700 1.700 1,200 -0.10(-5.56%)
Oct 29, 2013 1.700 1.800 1.700 1.800 5,700 +0.05(+2.86%)
Oct 28, 2013 1.700 1.780 1.700 1.750 12,365 +0.00(+0.00%)
Oct 25, 2013 1.770 1.770 1.700 1.750 7,575 +0.00(+0.00%)
Oct 24, 2013 1.760 1.760 1.740 1.750 41,804 -0.01(-0.57%)
Oct 23, 2013 1.750 1.770 1.650 1.760 383,438 +0.11(+6.67%)
Oct 22, 2013 1.630 1.670 1.630 1.650 8,838 -0.01(-0.60%)
Oct 21, 2013 1.560 1.660 1.560 1.660 8,400 +0.10(+6.41%)
Oct 18, 2013 1.690 1.700 1.510 1.560 35,026 -0.13(-7.69%)
Oct 17, 2013 1.650 1.700 1.650 1.690 18,000 +0.02(+1.20%)
Oct 16, 2013 1.570 1.670 1.570 1.670 3,050 +0.07(+4.37%)
Oct 15, 2013 1.600 1.600 1.580 1.600 9,105 -0.07(-4.19%)
Oct 14, 2013 1.670 1.670 1.580 1.670 9,814 -0.01(-0.60%)
Oct 11, 2013 1.690 1.690 1.680 1.680 1,250 -0.01(-0.59%)
Oct 10, 2013 1.670 1.700 1.570 1.690 45,473 +0.02(+1.20%)
Oct 09, 2013 1.600 1.670 1.600 1.670 2,100 -0.01(-0.60%)
Oct 08, 2013 1.660 1.680 1.600 1.680 7,082 +0.04(+2.44%)
Oct 07, 2013 1.570 1.680 1.570 1.640 9,443 -0.05(-2.96%)
Oct 04, 2013 1.700 1.700 1.560 1.690 26,250 +0.09(+5.62%)
Oct 03, 2013 1.680 1.680 1.570 1.600 26,245 -0.05(-3.03%)
Oct 02, 2013 1.650 1.710 1.630 1.650 16,675 -0.05(-2.94%)
Oct 01, 2013 1.630 1.710 1.630 1.700 4,200 +0.09(+5.59%)
Sep 27, 2013 1.770 1.770 1.610 1.610 35,815 -0.09(-5.29%)
Sep 26, 2013 1.620 1.700 1.620 1.700 11,129 +0.00(+0.00%)
Sep 25, 2013 1.650 1.700 1.600 1.700 32,128 +0.08(+4.94%)
Sep 24, 2013 1.690 1.720 1.600 1.620 54,900 -0.07(-4.14%)
Sep 23, 2013 1.650 1.700 1.590 1.690 53,705 +0.04(+2.42%)
Sep 20, 2013 1.730 1.730 1.600 1.650 102,818 -0.10(-5.71%)
Sep 19, 2013 1.740 1.750 1.670 1.750 8,566 +0.01(+0.57%)
Sep 18, 2013 1.840 1.850 1.670 1.740 18,700 -0.01(-0.57%)
Sep 17, 2013 1.670 1.750 1.670 1.750 5,400 +0.08(+4.79%)
Sep 16, 2013 1.770 1.770 1.670 1.670 44,832 -0.10(-5.65%)
Sep 13, 2013 1.750 1.770 1.750 1.770 3,100 -0.03(-1.67%)
Sep 12, 2013 1.690 1.800 1.660 1.800 36,980 +0.10(+5.88%)
Sep 11, 2013 1.750 1.760 1.700 1.700 39,460 -0.10(-5.56%)
Sep 10, 2013 1.800 1.830 1.790 1.800 41,550 +0.00(+0.00%)
Sep 09, 2013 1.920 1.920 1.700 1.800 22,332 -0.10(-5.26%)
Sep 06, 2013 1.920 1.920 1.750 1.900 10,308 +0.13(+7.34%)
Sep 05, 2013 1.750 1.820 1.750 1.770 9,186 -0.05(-2.75%)
Sep 04, 2013 1.850 1.850 1.780 1.820 26,451 +0.07(+4.00%)
Sep 03, 2013 1.770 1.930 1.750 1.750 109,275 +0.07(+4.17%)
Aug 30, 2013 1.650 1.770 1.650 1.680 6,910 -0.07(-4.00%)
Aug 29, 2013 1.800 1.800 1.650 1.750 23,825 -0.05(-2.78%)
Aug 28, 2013 1.780 1.850 1.670 1.800 34,047 -0.08(-4.26%)
Aug 27, 2013 1.920 1.920 1.780 1.880 8,307 -0.02(-1.05%)
Aug 26, 2013 1.780 1.900 1.700 1.900 97,292 +0.10(+5.56%)
Aug 23, 2013 1.800 1.920 1.780 1.800 25,103 -0.05(-2.70%)
Aug 22, 2013 1.870 1.870 1.800 1.850 23,180 +0.00(+0.00%)
Aug 21, 2013 1.980 1.980 1.850 1.850 5,029 +0.02(+1.09%)
Aug 20, 2013 1.900 1.980 1.830 1.830 25,396 -0.02(-1.08%)
Aug 19, 2013 1.965 1.980 1.820 1.850 37,253 -0.09(-4.64%)
Aug 16, 2013 1.950 1.950 1.850 1.940 17,757 +0.04(+2.11%)
Aug 15, 2013 1.950 1.950 1.860 1.900 26,086 +0.00(+0.00%)
Aug 14, 2013 1.950 1.950 1.880 1.900 31,503 -0.05(-2.56%)
Aug 13, 2013 2.000 2.000 1.950 1.950 43,935 +0.00(+0.00%)
Aug 12, 2013 1.965 2.000 1.900 1.950 123,021 +0.13(+7.14%)
Aug 09, 2013 1.900 2.000 1.810 1.820 30,310 -0.14(-7.14%)
Aug 08, 2013 1.990 2.000 1.880 1.960 57,350 +0.01(+0.51%)
Aug 07, 2013 1.990 1.990 1.890 1.950 76,490 +0.00(+0.00%)
Aug 06, 2013 1.950 1.970 1.900 1.950 169,834 +0.10(+5.41%)
Aug 05, 2013 1.970 1.970 1.850 1.850 3,000 -0.07(-3.65%)
Aug 02, 2013 1.950 1.950 1.800 1.920 92,105 +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.