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, 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%)
Nov 01, 2018 1.670 1.670 1.590 1.600 30,868 -0.05(-3.03%)
Oct 31, 2018 1.680 1.690 1.610 1.650 26,846 -0.02(-1.20%)
Oct 30, 2018 1.680 1.681 1.600 1.670 80,160 -0.02(-1.18%)
Oct 29, 2018 1.760 1.760 1.550 1.690 53,065 -0.10(-5.59%)
Oct 26, 2018 1.860 1.875 1.710 1.790 46,800 -0.10(-5.29%)
Oct 25, 2018 1.890 1.900 1.810 1.890 4,416 +0.03(+1.61%)
Oct 24, 2018 1.870 1.910 1.850 1.860 23,441 -0.01(-0.53%)
Oct 23, 2018 1.910 1.910 1.790 1.870 37,496 -0.07(-3.61%)
Oct 22, 2018 1.950 2.000 1.850 1.940 22,575 -0.01(-0.39%)
Oct 19, 2018 1.920 1.948 1.890 1.948 11,700 +0.01(+0.39%)
Oct 18, 2018 1.890 1.990 1.890 1.940 29,619 +0.03(+1.68%)
Oct 17, 2018 1.910 1.910 1.890 1.908 4,427 +0.01(+0.42%)
Oct 16, 2018 1.958 1.970 1.850 1.900 35,170 -0.05(-2.56%)
Oct 15, 2018 2.020 2.020 1.920 1.950 22,237 -0.07(-3.23%)
Oct 12, 2018 1.960 2.050 1.960 2.015 37,100 +0.07(+3.33%)
Oct 11, 2018 1.900 2.050 1.900 1.950 55,978 +0.05(+2.63%)
Oct 10, 2018 2.020 2.040 1.820 1.900 47,840 -0.10(-5.00%)
Oct 09, 2018 2.100 2.110 1.870 2.000 37,000 -0.10(-4.76%)
Oct 08, 2018 2.150 2.210 1.750 2.100 257,300 -0.04(-1.87%)
Oct 05, 2018 2.000 2.250 1.985 2.140 259,800 +0.18(+9.18%)
Oct 04, 2018 1.745 2.290 1.540 1.960 341,399 +0.21(+12.00%)
Oct 03, 2018 1.760 1.790 1.750 1.750 26,273 +0.00(+0.00%)
Oct 02, 2018 1.750 1.790 1.745 1.750 26,350 +0.02(+1.16%)
Oct 01, 2018 1.700 1.760 1.700 1.730 71,946 +0.04(+2.37%)
Sep 28, 2018 1.680 1.690 1.660 1.690 29,000 +0.05(+3.05%)
Sep 27, 2018 1.635 1.640 1.630 1.640 1,840 +0.01(+0.61%)
Sep 26, 2018 1.620 1.635 1.610 1.630 64,352 +0.01(+0.62%)
Sep 25, 2018 1.610 1.620 1.550 1.620 6,850 +0.00(+0.25%)
Sep 24, 2018 1.630 1.630 1.600 1.616 4,233 -0.00(-0.25%)
Sep 21, 2018 1.630 1.630 1.620 1.620 500 -0.01(-0.61%)
Sep 20, 2018 1.645 1.660 1.620 1.630 40,498 -0.02(-1.21%)
Sep 19, 2018 1.656 1.660 1.650 1.650 5,355 -0.01(-0.57%)
Sep 18, 2018 1.654 1.660 1.650 1.659 3,300 -0.00(-0.03%)
Sep 17, 2018 1.664 1.670 1.646 1.660 36,400 +0.00(+0.00%)
Sep 14, 2018 1.670 1.680 1.650 1.660 73,000 +0.02(+1.22%)
Sep 13, 2018 1.610 1.660 1.610 1.640 67,860 +0.02(+1.23%)
Sep 12, 2018 1.610 1.620 1.600 1.620 25,559 +0.01(+0.62%)
Sep 11, 2018 1.600 1.630 1.560 1.610 103,254 +0.00(+0.00%)
Sep 10, 2018 1.600 1.624 1.600 1.610 108,200 +0.01(+0.63%)
Sep 07, 2018 1.570 1.730 1.550 1.600 146,400 +0.03(+1.91%)
Sep 06, 2018 1.560 1.580 1.560 1.570 1,859 +0.02(+1.29%)
Sep 05, 2018 1.570 1.660 1.546 1.550 53,741 +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.