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 (%)
Nov 30, 2010 1.920 1.980 1.910 1.980 23,525 +0.08(+4.21%)
Nov 29, 2010 2.000 2.000 1.900 1.900 83,943 -0.10(-5.00%)
Nov 26, 2010 2.150 2.150 2.000 2.000 39,357 -0.10(-4.76%)
Nov 24, 2010 2.030 2.100 2.100 2.100 30,205 +0.10(+5.00%)
Nov 23, 2010 2.160 2.290 2.000 2.000 71,055 -0.11(-5.21%)
Nov 22, 2010 2.365 2.370 2.050 2.110 58,081 -0.25(-10.59%)
Nov 19, 2010 2.250 2.400 2.220 2.360 112,871 +0.16(+7.27%)
Nov 18, 2010 1.950 2.200 1.950 2.200 31,365 +0.22(+11.11%)
Nov 17, 2010 1.900 2.000 1.860 1.980 44,330 -0.02(-1.00%)
Nov 16, 2010 2.100 2.250 1.900 2.000 87,550 -0.10(-4.76%)
Nov 15, 2010 2.150 2.300 2.000 2.100 61,747 +0.00(+0.00%)
Nov 12, 2010 2.280 2.350 2.000 2.100 128,345 -0.25(-10.64%)
Nov 11, 2010 2.400 2.400 2.350 2.350 34,981 -0.04(-1.67%)
Nov 10, 2010 2.380 2.400 2.250 2.390 32,800 +0.04(+1.70%)
Nov 09, 2010 2.400 2.400 2.260 2.350 69,612 -0.03(-1.26%)
Nov 08, 2010 2.350 2.400 2.330 2.380 53,408 +0.02(+0.85%)
Nov 05, 2010 2.350 2.400 2.350 2.360 46,701 +0.01(+0.43%)
Nov 04, 2010 2.400 2.410 2.250 2.350 112,701 +0.00(+0.00%)
Nov 03, 2010 2.300 2.400 2.150 2.350 135,683 +0.09(+3.98%)
Nov 02, 2010 2.500 2.500 2.250 2.260 227,853 -0.23(-9.24%)
Nov 01, 2010 2.380 2.530 2.310 2.490 265,667 +0.19(+8.26%)
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%)
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.