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, 2018 1.450 1.480 1.430 1.465 97,033 +0.02(+1.03%)
Feb 27, 2018 1.440 1.460 1.400 1.450 36,150 +0.01(+0.69%)
Feb 26, 2018 1.445 1.445 1.400 1.440 6,200 +0.00(+0.00%)
Feb 23, 2018 1.420 1.440 1.420 1.440 2,600 +0.05(+3.60%)
Feb 22, 2018 1.470 1.470 1.390 1.390 125,500 -0.07(-4.79%)
Feb 21, 2018 1.470 1.470 1.450 1.460 5,900 +0.00(+0.00%)
Feb 20, 2018 1.460 1.460 1.455 1.460 2,100 -0.02(-1.02%)
Feb 16, 2018 1.475 1.475 1.475 0 +0.02(+1.03%)
Feb 15, 2018 1.480 1.480 1.460 1.460 6,000 -0.01(-0.68%)
Feb 14, 2018 1.450 1.470 1.450 1.470 15,200 +0.01(+0.68%)
Feb 13, 2018 1.440 1.460 1.440 1.460 39,700 +0.01(+0.70%)
Feb 09, 2018 1.450 1.450 1.450 0 -0.00(-0.01%)
Feb 08, 2018 1.435 1.435 1.450 0 +0.01(+1.05%)
Feb 07, 2018 1.435 1.435 1.435 0 -0.00(-0.35%)
Feb 06, 2018 1.420 1.440 1.420 1.440 3,200 +0.01(+0.71%)
Feb 05, 2018 1.420 1.430 1.420 1.430 1,293 -0.00(-0.01%)
Feb 02, 2018 1.410 1.430 1.410 1.430 10,600 +0.01(+0.71%)
Feb 01, 2018 1.420 1.420 1.410 1.420 2,219 -0.01(-0.71%)
Jan 30, 2018 1.430 1.430 1.430 0 +0.00(+0.00%)
Jan 29, 2018 1.420 1.430 1.410 1.430 85,300 +0.02(+1.42%)
Jan 26, 2018 1.410 1.430 1.410 1.410 14,728 +0.00(+0.00%)
Jan 25, 2018 1.410 1.420 1.410 1.410 6,029 +0.00(+0.00%)
Jan 24, 2018 1.410 1.410 1.410 1.410 1,000 -0.01(-0.70%)
Jan 23, 2018 1.430 1.430 1.415 1.420 30,239 +0.00(+0.00%)
Jan 22, 2018 1.420 1.430 1.390 1.420 26,375 -0.01(-0.70%)
Jan 19, 2018 1.410 1.430 1.410 1.430 1,433 +0.00(+0.00%)
Jan 18, 2018 1.430 1.430 1.410 1.430 3,800 +0.00(+0.00%)
Jan 17, 2018 1.410 1.430 1.410 1.430 69,800 +0.02(+1.42%)
Jan 16, 2018 1.445 1.450 1.410 1.410 49,000 -0.00(-0.01%)
Jan 12, 2018 1.410 1.410 1.410 0 -0.01(-0.70%)
Jan 11, 2018 1.420 1.420 1.420 1.420 3,567 +0.01(+0.71%)
Jan 10, 2018 1.420 1.420 1.410 1.410 24,781 -0.02(-1.40%)
Jan 09, 2018 1.410 1.430 1.410 1.430 1,400 +0.03(+2.14%)
Jan 08, 2018 1.410 1.425 1.400 1.400 39,489 -0.02(-1.41%)
Jan 05, 2018 1.420 1.420 1.420 1.420 1,600 +0.01(+0.71%)
Jan 04, 2018 1.430 1.440 1.410 1.410 4,300 -0.02(-1.40%)
Jan 03, 2018 1.400 1.430 1.400 1.430 22,314 +0.03(+2.14%)
Jan 02, 2018 1.380 1.400 1.380 1.400 10,861 +0.01(+0.72%)
Dec 29, 2017 1.390 1.390 1.390 0 +0.01(+0.72%)
Dec 28, 2017 1.390 1.390 1.370 1.380 7,058 +0.01(+0.73%)
Dec 27, 2017 1.390 1.390 1.370 1.370 87,518 -0.02(-1.44%)
Dec 26, 2017 1.390 1.390 1.390 1.390 1,475 +0.00(+0.00%)
Dec 22, 2017 1.380 1.390 1.380 1.390 1,875 +0.00(+0.00%)
Dec 21, 2017 1.390 1.390 1.390 1.390 15,200 +0.00(+0.00%)
Dec 20, 2017 1.400 1.400 1.360 1.390 16,439 -0.01(-0.71%)
Dec 19, 2017 1.395 1.400 1.390 1.400 94,805 +0.01(+0.72%)
Dec 18, 2017 1.390 1.390 1.380 1.390 52,500 -0.01(-0.71%)
Dec 15, 2017 1.400 1.400 1.390 1.400 58,847 +0.01(+0.72%)
Dec 14, 2017 1.390 1.405 1.390 1.390 27,852 +0.00(+0.00%)
Dec 13, 2017 1.400 1.420 1.390 1.390 21,060 -0.05(-3.47%)
Dec 12, 2017 1.390 1.440 1.390 1.440 12,008 +0.04(+2.86%)
Dec 11, 2017 1.390 1.420 1.380 1.400 5,900 -0.04(-2.78%)
Dec 08, 2017 1.400 1.440 1.390 1.440 24,250 +0.02(+1.41%)
Dec 07, 2017 1.410 1.420 1.400 1.420 2,791 -0.01(-0.70%)
Dec 06, 2017 1.430 1.435 1.410 1.430 3,237 +0.00(+0.00%)
Dec 05, 2017 1.420 1.440 1.420 1.430 7,075 +0.03(+2.14%)
Dec 04, 2017 1.420 1.420 1.400 6,000 -0.02(-1.41%)
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.