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 (%)
Dec 30, 2011 0.8900 0.9900 0.7800 0.9700 113,629 +0.08(+8.99%)
Dec 29, 2011 0.8800 1.000 0.8500 0.8900 34,900 +0.04(+4.71%)
Dec 28, 2011 0.9000 0.9000 0.7400 0.8500 87,785 +0.08(+10.39%)
Dec 27, 2011 0.7300 0.8700 0.7300 0.7700 56,566 -0.10(-11.49%)
Dec 23, 2011 0.8000 0.8700 0.7200 0.8700 63,464 +0.15(+20.83%)
Dec 21, 2011 0.7200 0.8500 0.7200 0.7200 21,867 -0.01(-1.37%)
Dec 20, 2011 0.8000 0.8800 0.7000 0.7300 23,485 +0.02(+2.82%)
Dec 19, 2011 0.9500 0.9500 0.7000 0.7100 89,263 -0.24(-25.26%)
Dec 16, 2011 0.9200 0.9500 0.7500 0.9500 17,401 -0.25(-20.83%)
Dec 15, 2011 1.040 1.250 0.9000 1.200 29,300 +0.15(+14.29%)
Dec 14, 2011 1.200 1.290 1.010 1.050 47,320 -0.15(-12.50%)
Dec 13, 2011 1.370 1.370 1.200 1.200 6,005 -0.05(-4.00%)
Dec 12, 2011 1.400 1.400 1.250 1.250 38,700 -0.05(-3.85%)
Dec 09, 2011 1.400 1.400 1.300 1.300 17,100 -0.05(-3.70%)
Dec 08, 2011 1.300 1.350 1.300 1.350 9,400 +0.03(+2.27%)
Dec 07, 2011 1.310 1.320 1.310 1.320 14,700 +0.00(+0.00%)
Dec 06, 2011 1.360 1.360 1.310 1.320 35,850 -0.04(-2.94%)
Dec 05, 2011 1.300 1.410 1.300 1.360 34,643 +0.02(+1.49%)
Dec 02, 2011 1.400 1.460 1.300 1.340 31,500 -0.07(-4.96%)
Dec 01, 2011 1.370 1.460 1.320 1.410 54,750 +0.09(+6.82%)
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%)
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.