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, 2011 1.360 1.450 1.300 1.320 67,644 -0.13(-8.97%)
Nov 29, 2011 1.610 1.650 1.300 1.450 81,911 -0.21(-12.65%)
Nov 28, 2011 1.660 1.770 1.660 1.660 22,235 -0.14(-7.78%)
Nov 25, 2011 1.800 1.800 1.660 1.800 1,200 +0.04(+2.27%)
Nov 23, 2011 1.660 1.800 1.660 1.760 15,556 +0.01(+0.57%)
Nov 22, 2011 1.770 1.770 1.660 1.750 23,800 -0.03(-1.69%)
Nov 21, 2011 1.660 1.780 1.660 1.780 6,550 +0.02(+1.14%)
Nov 18, 2011 1.700 1.850 1.690 1.760 35,043 -0.09(-4.86%)
Nov 17, 2011 1.800 1.850 1.800 1.850 10,500 +0.10(+5.71%)
Nov 16, 2011 1.750 1.750 1.690 1.750 18,500 +0.00(+0.00%)
Nov 15, 2011 1.720 1.750 1.720 1.750 29,000 +0.03(+1.74%)
Nov 14, 2011 1.720 1.800 1.720 1.720 7,100 -0.13(-7.03%)
Nov 11, 2011 1.850 1.850 1.710 1.850 20,300 +0.00(+0.00%)
Nov 10, 2011 1.690 1.850 1.690 1.850 11,200 +0.00(+0.00%)
Nov 09, 2011 1.810 1.850 1.750 1.850 32,825 +0.01(+0.54%)
Nov 08, 2011 1.700 1.850 1.700 1.840 37,275 +0.15(+8.88%)
Nov 07, 2011 1.700 1.710 1.690 1.690 11,700 -0.06(-3.43%)
Nov 04, 2011 1.700 1.800 1.700 1.750 11,081 -0.10(-5.41%)
Nov 03, 2011 1.610 1.850 1.610 1.850 15,331 +0.05(+2.78%)
Nov 02, 2011 1.850 1.850 1.750 1.800 27,849 +0.05(+2.86%)
Nov 01, 2011 1.850 1.850 1.690 1.750 29,900 -0.10(-5.41%)
Oct 31, 2011 1.750 1.850 1.750 1.850 3,350 +0.05(+2.78%)
Oct 28, 2011 1.750 1.850 1.750 1.800 10,200 -0.05(-2.70%)
Oct 27, 2011 1.900 1.900 1.750 1.850 38,000 +0.05(+2.78%)
Oct 26, 2011 1.800 1.800 1.750 1.800 43,120 +0.00(+0.00%)
Oct 25, 2011 1.750 1.900 1.750 1.800 26,357 -0.01(-0.55%)
Oct 24, 2011 1.800 1.900 1.740 1.810 10,119 -0.08(-4.23%)
Oct 21, 2011 1.780 1.900 1.780 1.890 6,720 +0.00(+0.00%)
Oct 20, 2011 1.670 1.900 1.670 1.890 34,181 +0.22(+13.17%)
Oct 19, 2011 1.690 1.780 1.660 1.670 12,611 -0.10(-5.65%)
Oct 18, 2011 1.690 1.770 1.690 1.770 16,200 +0.07(+4.12%)
Oct 17, 2011 1.780 1.780 1.700 1.700 4,425 -0.07(-3.95%)
Oct 14, 2011 1.730 1.790 1.650 1.770 23,334 +0.07(+4.12%)
Oct 13, 2011 1.730 1.730 1.640 1.700 3,350 -0.03(-1.73%)
Oct 12, 2011 1.640 1.730 1.640 1.730 41,757 +0.09(+5.49%)
Oct 11, 2011 1.700 1.780 1.640 1.640 31,200 -0.14(-7.87%)
Oct 10, 2011 1.640 1.790 1.640 1.780 17,600 +0.00(+0.00%)
Oct 07, 2011 1.650 1.780 1.650 1.780 9,800 +0.04(+2.30%)
Oct 06, 2011 1.650 1.780 1.650 1.740 26,832 -0.02(-1.14%)
Oct 05, 2011 1.750 1.780 1.610 1.760 56,651 +0.01(+0.57%)
Oct 04, 2011 1.790 1.790 1.520 1.750 7,400 +0.16(+10.06%)
Oct 03, 2011 1.650 1.800 1.510 1.590 189,170 -0.01(-0.63%)
Sep 30, 2011 1.800 1.800 1.560 1.600 145,299 -0.05(-3.03%)
Sep 29, 2011 1.850 1.850 1.620 1.650 76,265 -0.20(-10.81%)
Sep 28, 2011 1.850 1.850 1.660 1.850 64,890 +0.04(+2.21%)
Sep 27, 2011 1.660 1.850 1.650 1.810 24,970 +0.03(+1.69%)
Sep 26, 2011 1.710 1.900 1.700 1.780 22,750 -0.12(-6.32%)
Sep 23, 2011 1.660 2.000 1.660 1.900 14,163 +0.05(+2.70%)
Sep 22, 2011 1.770 1.950 1.700 1.850 20,401 +0.00(+0.00%)
Sep 21, 2011 1.830 1.850 1.800 1.850 4,800 -0.15(-7.50%)
Sep 20, 2011 1.940 2.000 1.820 2.000 59,580 +0.06(+3.09%)
Sep 19, 2011 1.940 2.090 1.940 1.940 20,050 +0.00(+0.00%)
Sep 16, 2011 1.900 2.010 1.900 1.940 85,774 +0.08(+4.30%)
Sep 15, 2011 1.720 1.900 1.700 1.860 79,559 +0.14(+8.14%)
Sep 14, 2011 1.650 1.720 1.650 1.720 114,298 +0.12(+7.50%)
Sep 13, 2011 1.510 1.600 1.510 1.600 39,200 +0.02(+1.27%)
Sep 12, 2011 1.510 1.600 1.510 1.580 11,670 +0.00(+0.00%)
Sep 09, 2011 1.720 1.720 1.580 1.580 13,600 +0.00(+0.00%)
Sep 08, 2011 1.580 1.670 1.580 1.580 122,786 -0.07(-4.24%)
Sep 07, 2011 1.580 1.700 1.580 1.650 260,415 +0.13(+8.55%)
Sep 06, 2011 1.500 1.600 1.500 1.520 4,926 -0.18(-10.59%)
Sep 02, 2011 1.620 1.700 1.500 1.700 32,737 +0.13(+8.28%)
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.