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, 2016 1.620 1.620 1.600 1.620 98,227 -0.01(-0.61%)
Feb 26, 2016 1.650 1.650 1.610 1.630 167,086 -0.01(-0.61%)
Feb 25, 2016 1.670 1.670 1.630 1.640 86,894 -0.01(-0.61%)
Feb 24, 2016 1.630 1.650 1.620 1.650 54,244 +0.02(+1.23%)
Feb 23, 2016 1.630 1.630 1.610 1.630 20,971 -0.01(-0.61%)
Feb 22, 2016 1.630 1.640 1.620 1.640 16,567 +0.01(+0.61%)
Feb 19, 2016 1.610 1.640 1.595 1.630 37,956 +0.02(+1.24%)
Feb 18, 2016 1.635 1.650 1.610 1.610 32,218 +0.00(+0.00%)
Feb 17, 2016 1.590 1.620 1.580 1.610 100,281 +0.07(+4.55%)
Feb 16, 2016 1.550 1.555 1.500 1.540 146,660 -0.01(-0.65%)
Feb 12, 2016 1.550 1.550 1.550 0 -0.01(-0.64%)
Feb 11, 2016 1.570 1.570 1.550 1.560 42,072 -0.02(-1.27%)
Feb 10, 2016 1.560 1.590 1.560 1.580 55,042 +0.03(+1.94%)
Feb 09, 2016 1.560 1.560 1.550 1.550 29,247 -0.01(-0.64%)
Feb 08, 2016 1.578 1.580 1.560 1.560 18,566 -0.01(-0.64%)
Feb 05, 2016 1.580 1.595 1.560 1.570 118,582 -0.01(-0.63%)
Feb 04, 2016 1.590 1.590 1.550 1.580 85,993 -0.01(-0.63%)
Feb 03, 2016 1.610 1.620 1.570 1.590 9,500 -0.01(-0.63%)
Feb 02, 2016 1.580 1.600 1.550 1.600 31,196 +0.02(+1.27%)
Feb 01, 2016 1.575 1.580 1.550 1.580 26,962 -0.01(-0.63%)
Jan 29, 2016 1.575 1.600 1.550 1.590 7,150 +0.02(+1.27%)
Jan 28, 2016 1.610 1.610 1.560 1.570 57,537 -0.03(-1.88%)
Jan 27, 2016 1.640 1.650 1.570 1.600 84,054 -0.02(-1.23%)
Jan 26, 2016 1.640 1.650 1.620 1.620 49,733 -0.02(-1.22%)
Jan 25, 2016 1.610 1.640 1.590 1.640 22,879 +0.05(+3.14%)
Jan 22, 2016 1.590 1.605 1.550 1.590 88,910 +0.03(+1.92%)
Jan 21, 2016 1.520 1.570 1.510 1.560 143,803 +0.04(+2.63%)
Jan 20, 2016 1.520 1.530 1.480 1.520 176,346 -0.03(-1.94%)
Jan 19, 2016 1.620 1.620 1.510 1.550 218,319 -0.05(-3.13%)
Jan 15, 2016 1.600 1.600 1.600 0 -0.04(-2.44%)
Jan 14, 2016 1.630 1.640 1.590 1.640 121,749 +0.00(+0.00%)
Jan 13, 2016 1.680 1.690 1.580 1.640 81,229 -0.02(-1.20%)
Jan 12, 2016 1.700 1.700 1.640 1.660 247,327 -0.03(-1.78%)
Jan 11, 2016 1.700 1.700 1.650 1.690 92,796 +0.02(+1.20%)
Jan 08, 2016 1.684 1.684 1.640 1.670 82,208 -0.02(-1.18%)
Jan 07, 2016 1.710 1.710 1.620 1.690 363,610 -0.02(-1.17%)
Jan 06, 2016 1.750 1.750 1.690 1.710 245,467 -0.04(-2.29%)
Jan 05, 2016 1.790 1.790 1.720 1.750 63,543 -0.04(-2.23%)
Jan 04, 2016 1.810 1.850 1.788 1.790 57,033 -0.02(-1.10%)
Dec 31, 2015 1.810 1.810 1.810 0 +0.09(+5.23%)
Dec 30, 2015 1.700 1.730 1.670 1.720 42,312 +0.00(+0.00%)
Dec 29, 2015 1.680 1.720 1.680 1.720 121,015 +0.06(+3.61%)
Dec 28, 2015 1.650 1.660 1.630 1.660 15,000 +0.02(+1.22%)
Dec 24, 2015 1.640 1.640 1.640 0 -0.01(-0.61%)
Dec 23, 2015 1.650 1.650 1.640 1.650 13,850 +0.01(+0.61%)
Dec 22, 2015 1.642 1.650 1.640 1.640 39,000 -0.01(-0.61%)
Dec 21, 2015 1.670 1.670 1.650 1.650 20,415 -0.01(-0.60%)
Dec 18, 2015 1.670 1.680 1.650 1.660 14,991 +0.01(+0.61%)
Dec 17, 2015 1.700 1.700 1.640 1.650 93,703 -0.06(-3.51%)
Dec 16, 2015 1.700 1.710 1.670 1.710 26,865 +0.01(+0.59%)
Dec 15, 2015 1.690 1.700 1.670 1.700 32,060 +0.03(+1.80%)
Dec 14, 2015 1.740 1.740 1.530 1.670 119,566 -0.07(-4.02%)
Dec 11, 2015 1.698 1.750 1.660 1.740 53,185 +0.04(+2.35%)
Dec 10, 2015 1.680 1.750 1.650 1.700 78,272 +0.03(+1.80%)
Dec 09, 2015 1.630 1.680 1.610 1.670 168,524 +0.05(+3.09%)
Dec 08, 2015 1.630 1.645 1.600 1.620 86,804 -0.02(-1.22%)
Dec 07, 2015 1.662 1.670 1.600 1.640 287,112 -0.02(-1.20%)
Dec 04, 2015 1.660 1.660 1.610 1.660 67,399 +0.01(+0.61%)
Dec 03, 2015 1.660 1.670 1.620 1.650 261,662 -0.01(-0.60%)
Dec 02, 2015 1.730 1.740 1.650 1.660 344,634 -0.03(-1.78%)
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.