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 31, 2014 0.9400 0.9400 0.9400 0 -0.02(-2.08%)
Dec 30, 2014 0.9205 0.9600 0.9050 0.9600 131,711 +0.03(+3.45%)
Dec 29, 2014 0.9200 0.9350 0.9100 0.9280 87,192 +0.01(+1.42%)
Dec 26, 2014 0.9300 0.9350 0.9150 0.9150 33,154 -0.02(-1.61%)
Dec 24, 2014 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 23, 2014 0.9200 0.9500 0.8700 0.9300 119,977 -0.01(-1.06%)
Dec 22, 2014 0.9800 0.9800 0.9150 0.9400 54,150 -0.04(-4.08%)
Dec 19, 2014 0.9900 0.9900 0.9750 0.9800 23,376 -0.02(-2.00%)
Dec 18, 2014 1.000 1.045 1.000 1.000 23,865 +0.00(+0.00%)
Dec 17, 2014 1.030 1.030 1.000 1.000 11,922 -0.03(-2.91%)
Dec 16, 2014 1.030 1.030 65,823 +0.08(+8.42%)
Dec 15, 2014 0.9550 0.9700 0.9500 0.9500 31,400 -0.01(-1.04%)
Dec 12, 2014 0.9100 1.020 0.9100 0.9600 77,334 +0.02(+1.59%)
Dec 11, 2014 1.050 1.050 0.8000 0.9450 224,680 -0.14(-12.50%)
Dec 10, 2014 1.090 1.120 1.050 1.080 81,480 -0.01(-0.92%)
Dec 09, 2014 1.160 1.160 1.065 1.090 35,626 -0.08(-6.84%)
Dec 08, 2014 1.160 1.170 1.150 1.170 8,900 -0.02(-1.68%)
Dec 05, 2014 1.160 1.190 1.150 1.190 28,052 +0.01(+0.85%)
Dec 04, 2014 1.130 1.200 1.100 1.180 104,959 +0.02(+1.72%)
Dec 03, 2014 1.190 1.220 1.150 1.160 43,600 -0.04(-3.33%)
Dec 02, 2014 1.270 1.270 1.150 1.200 53,035 -0.07(-5.51%)
Dec 01, 2014 1.270 1.350 1.240 1.270 30,918 -0.01(-0.78%)
Nov 28, 2014 1.290 1.300 1.273 1.280 10,700 -0.01(-0.78%)
Nov 26, 2014 1.290 1.290 1.290 0 -0.03(-2.27%)
Nov 25, 2014 1.330 1.350 1.320 1.320 20,600 -0.02(-1.49%)
Nov 24, 2014 1.350 1.350 1.320 1.340 14,030 -0.01(-0.74%)
Nov 21, 2014 1.310 1.350 1.310 1.350 11,900 +0.02(+1.50%)
Nov 20, 2014 1.290 1.330 1.290 1.330 12,779 +0.06(+4.72%)
Nov 19, 2014 1.290 1.300 1.250 1.270 41,979 -0.02(-1.55%)
Nov 18, 2014 1.310 1.400 1.290 1.290 81,370 -0.03(-2.27%)
Nov 17, 2014 1.350 1.295 1.320 169,888 -0.03(-2.22%)
Nov 14, 2014 1.400 1.400 1.310 1.350 103,445 -0.05(-3.57%)
Nov 13, 2014 1.410 1.440 1.390 1.400 23,751 -0.01(-0.71%)
Nov 12, 2014 1.460 1.480 1.390 1.410 68,754 -0.05(-3.42%)
Nov 11, 2014 1.410 1.490 1.410 1.460 11,268 +0.06(+4.29%)
Nov 10, 2014 1.440 1.450 1.400 1.400 38,195 -0.04(-2.78%)
Nov 07, 2014 1.460 1.460 1.430 1.440 44,518 -0.02(-1.37%)
Nov 06, 2014 1.510 1.530 1.430 1.460 44,819 -0.04(-2.67%)
Nov 05, 2014 1.530 1.530 1.500 1.500 17,500 -0.03(-1.96%)
Nov 04, 2014 1.580 1.580 1.510 1.530 7,068 +0.01(+0.66%)
Nov 03, 2014 1.520 1.550 1.510 1.520 6,075 +0.02(+1.33%)
Oct 31, 2014 1.520 1.590 1.490 1.500 62,099 -0.02(-1.32%)
Oct 30, 2014 1.600 1.600 1.465 1.520 144,650 -0.07(-4.40%)
Oct 29, 2014 1.620 1.680 1.590 1.590 58,320 -0.02(-1.24%)
Oct 28, 2014 1.530 1.630 1.530 1.610 46,412 +0.12(+8.05%)
Oct 27, 2014 1.600 1.460 1.490 1.490 133,960 +0.03(+2.05%)
Oct 24, 2014 1.460 1.460 1.460 1.460 10,225 -0.01(-0.68%)
Oct 23, 2014 1.460 1.470 1.460 1.470 4,536 +0.01(+1.03%)
Oct 22, 2014 1.460 1.460 1.450 1.455 4,750 -0.00(-0.34%)
Oct 21, 2014 1.490 1.500 1.460 1.460 17,135 -0.03(-2.01%)
Oct 20, 2014 1.450 1.470 1.450 1.490 34,835 +0.05(+3.47%)
Oct 17, 2014 1.421 1.460 1.420 1.440 26,000 +0.02(+1.41%)
Oct 16, 2014 1.430 1.430 1.420 1.420 28,824 -0.01(-0.70%)
Oct 15, 2014 1.450 1.452 1.380 1.430 42,150 -0.05(-3.38%)
Oct 14, 2014 1.480 1.500 1.450 1.480 12,600 +0.00(+0.00%)
Oct 13, 2014 1.540 1.550 1.480 1.480 8,900 -0.06(-3.90%)
Oct 10, 2014 1.540 1.572 1.510 1.540 31,918 +0.01(+0.65%)
Oct 09, 2014 1.560 1.620 1.530 1.530 62,720 +0.01(+0.66%)
Oct 08, 2014 1.510 1.572 1.510 1.520 20,830 -0.04(-2.44%)
Oct 07, 2014 1.600 1.600 1.530 1.558 14,184 -0.05(-3.23%)
Oct 06, 2014 1.580 1.610 1.580 1.610 7,770 -0.01(-0.62%)
Oct 03, 2014 1.640 1.650 1.620 1.620 9,800 -0.02(-1.22%)
Oct 02, 2014 1.630 1.650 1.525 1.640 29,050 -0.01(-0.61%)
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.