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, 2016 1.622 1.644 1.610 1.610 127,906 -0.02(-1.23%)
Nov 29, 2016 1.600 1.630 1.600 1.630 98,840 +0.03(+1.87%)
Nov 28, 2016 1.610 1.610 1.595 1.600 80,298 -0.02(-1.23%)
Nov 25, 2016 1.590 1.640 1.590 1.620 233,200 +0.02(+1.25%)
Nov 23, 2016 1.600 1.600 1.600 0 -0.04(-2.44%)
Nov 22, 2016 1.650 1.650 1.630 1.640 140,702 -0.01(-0.61%)
Nov 21, 2016 1.650 1.650 1.620 1.650 50,262 +0.00(+0.00%)
Nov 18, 2016 1.665 1.670 1.630 1.650 86,280 -0.02(-1.20%)
Nov 17, 2016 1.674 1.680 1.650 1.670 369,996 -0.01(-0.60%)
Nov 16, 2016 1.660 1.680 1.650 1.680 31,091 +0.01(+0.36%)
Nov 15, 2016 1.670 1.680 1.670 1.674 2,050 -0.01(-0.36%)
Nov 14, 2016 1.645 1.680 1.640 1.680 82,000 +0.03(+1.82%)
Nov 11, 2016 1.650 1.660 1.610 1.650 232,887 +0.00(+0.00%)
Nov 10, 2016 1.658 1.658 1.620 1.650 37,700 -0.01(-0.60%)
Nov 09, 2016 1.644 1.660 1.530 1.660 255,250 +0.02(+1.22%)
Nov 08, 2016 1.640 1.650 1.640 1.640 52,874 -0.02(-1.20%)
Nov 07, 2016 1.640 1.660 1.640 1.660 12,204 +0.01(+0.61%)
Nov 04, 2016 1.654 1.660 1.600 1.650 246,781 +0.00(+0.00%)
Nov 03, 2016 1.660 1.670 1.650 1.650 71,161 -0.02(-1.20%)
Nov 02, 2016 1.650 1.680 1.630 1.670 40,696 -0.02(-1.18%)
Nov 01, 2016 1.635 1.690 1.610 1.690 429,363 +0.06(+3.68%)
Oct 31, 2016 1.630 1.640 1.620 1.630 88,150 +0.01(+0.62%)
Oct 28, 2016 1.630 1.640 1.620 1.620 31,748 -0.01(-0.61%)
Oct 27, 2016 1.630 1.640 1.620 1.630 314,847 -0.02(-0.91%)
Oct 26, 2016 1.635 1.650 1.630 1.645 120,180 +0.01(+0.30%)
Oct 25, 2016 1.630 1.640 1.620 1.640 398,500 +0.00(+0.00%)
Oct 24, 2016 1.620 1.645 1.620 1.640 147,349 +0.00(+0.00%)
Oct 21, 2016 1.635 1.640 1.620 1.640 128,967 +0.01(+0.61%)
Oct 20, 2016 1.630 1.650 1.620 1.630 32,982 -0.01(-0.61%)
Oct 19, 2016 1.635 1.640 1.450 1.640 115,479 +0.00(+0.00%)
Oct 18, 2016 1.605 1.640 1.600 1.640 75,700 +0.03(+1.86%)
Oct 17, 2016 1.630 1.630 1.590 1.610 93,379 -0.02(-1.23%)
Oct 14, 2016 1.610 1.630 1.590 1.630 293,540 +0.01(+0.62%)
Oct 13, 2016 1.602 1.620 1.600 1.620 128,517 +0.00(+0.00%)
Oct 12, 2016 1.600 1.620 1.600 1.620 29,000 +0.00(+0.01%)
Oct 11, 2016 1.585 1.620 1.580 1.620 455,838 +0.04(+2.53%)
Oct 10, 2016 1.550 1.590 1.550 1.580 117,274 +0.03(+1.94%)
Oct 07, 2016 1.550 1.555 1.540 1.550 50,295 +0.00(+0.00%)
Oct 06, 2016 1.540 1.550 1.530 1.550 160,400 +0.00(+0.00%)
Oct 05, 2016 1.540 1.570 1.530 1.550 38,716 +0.01(+0.65%)
Oct 04, 2016 1.525 1.550 1.520 1.540 41,540 +0.02(+1.32%)
Oct 03, 2016 1.505 1.530 1.500 1.520 25,130 +0.02(+1.33%)
Sep 30, 2016 1.500 1.510 1.480 1.500 112,645 +0.01(+0.67%)
Sep 29, 2016 1.460 1.490 1.460 1.490 115,032 +0.03(+2.05%)
Sep 28, 2016 1.460 1.480 1.445 1.460 81,060 +0.00(+0.00%)
Sep 27, 2016 1.420 1.470 1.420 1.460 77,200 +0.05(+3.55%)
Sep 26, 2016 1.410 1.420 1.400 1.410 32,847 +0.00(+0.00%)
Sep 23, 2016 1.410 1.420 1.400 1.410 159,000 -0.01(-0.70%)
Sep 22, 2016 1.425 1.430 1.390 1.420 95,020 +0.00(+0.00%)
Sep 21, 2016 1.430 1.430 1.420 1.420 59,300 -0.02(-1.39%)
Sep 20, 2016 1.430 1.440 1.420 1.440 30,913 +0.01(+0.70%)
Sep 19, 2016 1.460 1.460 1.400 1.430 164,280 -0.04(-2.72%)
Sep 16, 2016 1.460 1.490 1.460 1.470 9,884 -0.02(-1.34%)
Sep 15, 2016 1.510 1.510 1.430 1.490 34,111 -0.02(-1.32%)
Sep 14, 2016 1.460 1.525 1.420 1.510 208,145 +0.04(+2.72%)
Sep 13, 2016 1.450 1.470 1.410 1.470 89,501 +0.02(+1.38%)
Sep 12, 2016 1.480 1.480 1.420 1.450 75,239 -0.03(-2.03%)
Sep 09, 2016 1.470 1.520 1.430 1.480 114,169 +0.01(+0.68%)
Sep 08, 2016 1.430 1.500 1.420 1.470 453,097 +0.04(+2.80%)
Sep 07, 2016 1.450 1.455 1.420 1.430 224,872 -0.01(-0.69%)
Sep 06, 2016 1.430 1.440 1.430 1.440 3,900 +0.01(+0.70%)
Sep 02, 2016 1.430 1.430 1.430 0 +0.01(+0.70%)
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.