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 (%)
Feb 28, 2011 1.970 1.990 1.880 1.950 28,657 +0.04(+2.09%)
Feb 25, 2011 1.970 2.000 1.880 1.910 19,450 -0.05(-2.55%)
Feb 24, 2011 1.810 1.990 1.810 1.960 17,808 +0.01(+0.51%)
Feb 23, 2011 1.890 1.960 1.850 1.950 49,231 +0.06(+3.17%)
Feb 22, 2011 1.990 2.000 1.890 1.890 26,287 -0.10(-5.03%)
Feb 18, 2011 1.950 1.990 1.910 1.990 29,009 +0.04(+2.05%)
Feb 17, 2011 1.990 2.000 1.890 1.950 48,821 -0.05(-2.50%)
Feb 16, 2011 1.980 2.000 1.950 2.000 46,195 +0.05(+2.56%)
Feb 15, 2011 2.000 2.000 1.950 1.950 82,883 -0.04(-2.01%)
Feb 14, 2011 1.950 1.990 1.880 1.990 16,571 +0.01(+0.51%)
Feb 11, 2011 1.900 2.000 1.900 1.980 15,968 +0.08(+4.21%)
Feb 10, 2011 1.895 1.950 1.880 1.900 25,249 +0.01(+0.53%)
Feb 09, 2011 1.800 1.950 1.760 1.890 30,142 +0.03(+1.61%)
Feb 08, 2011 1.810 1.900 1.810 1.860 19,025 -0.04(-2.11%)
Feb 07, 2011 2.000 2.000 1.800 1.900 33,850 +0.00(+0.00%)
Feb 04, 2011 1.750 1.990 1.700 1.900 80,034 +0.16(+9.20%)
Feb 03, 2011 1.750 1.850 1.700 1.740 58,689 -0.03(-1.69%)
Feb 02, 2011 1.810 1.870 1.750 1.770 58,791 -0.04(-2.21%)
Feb 01, 2011 1.950 1.950 1.810 1.810 23,063 -0.07(-3.72%)
Jan 31, 2011 1.900 1.950 1.850 1.880 106,173 -0.03(-1.57%)
Jan 28, 2011 1.950 1.990 1.890 1.910 35,657 -0.04(-2.05%)
Jan 27, 2011 1.950 2.000 1.900 1.950 14,270 -0.05(-2.50%)
Jan 26, 2011 2.040 2.040 1.900 2.000 57,578 +0.00(+0.00%)
Jan 25, 2011 1.950 2.000 1.950 2.000 24,017 +0.05(+2.56%)
Jan 24, 2011 2.050 2.100 1.950 1.950 27,221 -0.10(-4.88%)
Jan 21, 2011 2.000 2.100 2.000 2.050 37,679 +0.05(+2.50%)
Jan 20, 2011 2.000 2.100 2.000 2.000 40,302 -0.05(-2.44%)
Jan 19, 2011 2.060 2.100 2.030 2.050 83,294 +0.02(+0.99%)
Jan 18, 2011 2.000 2.100 2.000 2.030 51,562 +0.03(+1.50%)
Jan 14, 2011 2.050 2.120 2.000 2.000 52,348 -0.12(-5.66%)
Jan 13, 2011 2.000 2.180 2.000 2.120 20,156 +0.07(+3.41%)
Jan 12, 2011 2.100 2.150 2.050 2.050 24,515 -0.10(-4.65%)
Jan 11, 2011 2.150 2.150 2.050 2.150 89,275 +0.05(+2.38%)
Jan 10, 2011 2.060 2.200 2.000 2.100 64,759 +0.04(+1.94%)
Jan 07, 2011 2.120 2.120 2.020 2.060 19,685 +0.01(+0.49%)
Jan 06, 2011 2.050 2.150 2.050 2.050 23,936 +0.05(+2.50%)
Jan 05, 2011 2.150 2.150 2.000 2.000 52,221 -0.15(-6.98%)
Jan 04, 2011 2.100 2.150 2.100 2.150 21,265 +0.05(+2.38%)
Jan 03, 2011 2.140 2.300 2.020 2.100 89,410 -0.03(-1.41%)
Dec 31, 2010 2.050 2.130 1.850 2.130 92,317 +0.14(+7.04%)
Dec 30, 2010 1.850 1.990 1.850 1.990 47,396 +0.14(+7.57%)
Dec 29, 2010 1.745 1.860 1.720 1.850 43,947 +0.10(+5.71%)
Dec 28, 2010 1.760 1.800 1.750 1.750 42,358 -0.05(-2.78%)
Dec 27, 2010 1.900 1.900 1.710 1.800 21,750 -0.09(-4.76%)
Dec 23, 2010 1.940 1.940 1.800 1.890 27,637 -0.06(-3.08%)
Dec 22, 2010 1.910 1.950 1.800 1.950 28,306 +0.00(+0.00%)
Dec 21, 2010 1.970 1.970 1.800 1.950 23,545 -0.01(-0.51%)
Dec 20, 2010 1.960 2.000 1.900 1.960 32,797 +0.04(+2.08%)
Dec 17, 2010 1.820 1.980 1.780 1.920 60,981 +0.06(+3.23%)
Dec 16, 2010 1.910 1.950 1.830 1.860 17,417 -0.04(-2.11%)
Dec 15, 2010 1.800 1.900 1.800 1.900 43,793 +0.10(+5.56%)
Dec 14, 2010 1.950 1.970 1.800 1.800 45,812 -0.10(-5.26%)
Dec 13, 2010 1.900 2.000 1.900 1.900 21,705 +0.00(+0.00%)
Dec 10, 2010 1.900 2.120 1.900 1.900 15,570 -0.13(-6.40%)
Dec 09, 2010 1.900 2.050 1.900 2.030 41,834 +0.13(+6.84%)
Dec 08, 2010 1.950 2.000 1.900 1.900 17,300 +0.04(+2.15%)
Dec 07, 2010 1.900 2.050 1.850 1.860 39,963 -0.03(-1.59%)
Dec 06, 2010 2.000 2.100 1.890 1.890 77,098 -0.10(-5.03%)
Dec 03, 2010 1.700 2.000 1.650 1.990 60,500 +0.34(+20.61%)
Dec 02, 2010 1.800 1.830 1.600 1.650 82,952 -0.18(-9.84%)
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.