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 29, 2012 1.230 1.230 1.200 1.220 45,000 -0.03(-2.40%)
Feb 28, 2012 1.190 1.250 1.180 1.250 13,975 +0.05(+4.17%)
Feb 27, 2012 1.210 1.250 1.200 1.200 11,350 -0.07(-5.51%)
Feb 24, 2012 1.270 1.270 1.150 1.270 11,380 +0.00(+0.00%)
Feb 22, 2012 1.270 1.270 1.270 0 +0.07(+5.83%)
Feb 21, 2012 1.250 1.280 1.160 1.200 26,100 -0.04(-3.23%)
Feb 17, 2012 1.160 1.270 1.150 1.240 11,125 +0.00(+0.00%)
Feb 16, 2012 1.280 1.280 1.180 1.240 2,112 -0.04(-3.13%)
Feb 15, 2012 1.260 1.280 1.150 1.280 22,200 +0.00(+0.00%)
Feb 14, 2012 1.000 1.280 1.000 1.280 27,774 +0.02(+1.59%)
Feb 13, 2012 1.250 1.270 1.160 1.260 9,850 +0.01(+0.80%)
Feb 10, 2012 1.250 1.250 1.250 1.250 1,720 +0.01(+0.81%)
Feb 09, 2012 1.220 1.240 1.150 1.240 192,628 +0.00(+0.00%)
Feb 08, 2012 1.160 1.260 1.150 1.240 12,925 -0.02(-1.59%)
Feb 07, 2012 1.160 1.270 1.160 1.260 13,175 +0.01(+0.80%)
Feb 06, 2012 1.280 1.280 1.150 1.250 57,366 +0.02(+1.63%)
Feb 03, 2012 1.250 1.250 1.150 1.230 40,220 +0.07(+6.03%)
Feb 02, 2012 1.150 1.250 1.150 1.160 27,900 -0.07(-5.69%)
Feb 01, 2012 1.240 1.250 1.200 1.230 128,050 +0.03(+2.50%)
Jan 31, 2012 1.200 1.250 1.110 1.200 75,200 -0.05(-4.00%)
Jan 30, 2012 1.150 1.250 1.100 1.250 40,171 +0.05(+4.17%)
Jan 27, 2012 1.110 1.200 1.110 1.200 53,484 +0.00(+0.00%)
Jan 26, 2012 1.070 1.200 1.070 1.200 4,300 +0.00(+0.00%)
Jan 25, 2012 1.120 1.200 1.100 1.200 12,600 +0.08(+7.14%)
Jan 24, 2012 1.070 1.200 1.070 1.120 4,200 -0.08(-6.67%)
Jan 23, 2012 1.200 1.200 1.100 1.200 7,800 +0.00(+0.00%)
Jan 20, 2012 1.120 1.300 1.120 1.200 37,200 +0.05(+4.35%)
Jan 19, 2012 1.070 1.250 1.070 1.150 8,766 -0.10(-8.00%)
Jan 18, 2012 1.150 1.250 0.9500 1.250 70,432 +0.05(+4.17%)
Jan 17, 2012 1.150 1.200 1.100 1.200 33,807 +0.00(+0.00%)
Jan 13, 2012 1.070 1.250 1.070 1.200 48,840 +0.05(+4.35%)
Jan 12, 2012 1.030 1.150 1.000 1.150 34,755 +0.15(+15.00%)
Jan 11, 2012 1.150 1.150 0.9500 1.000 7,590 -0.05(-4.76%)
Jan 10, 2012 1.000 1.100 0.9000 1.050 34,416 +0.05(+5.00%)
Jan 09, 2012 1.000 1.000 0.9000 1.000 13,160 +0.00(+0.00%)
Jan 06, 2012 0.9700 1.000 0.9500 1.000 32,729 +0.02(+2.04%)
Jan 05, 2012 1.000 1.000 0.8000 0.9800 2,043 +0.03(+3.16%)
Jan 04, 2012 0.9500 0.9500 0.9000 0.9500 12,527 -0.02(-2.06%)
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%)
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.