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 (%)
Mar 31, 2014 1.400 1.490 1.400 1.490 14,820 +0.00(+0.00%)
Mar 28, 2014 1.490 1.490 1.440 1.490 0 +0.00(+0.00%)
Mar 27, 2014 1.460 1.490 1.450 1.490 14,300 -0.06(-3.87%)
Mar 26, 2014 1.600 1.670 1.550 1.550 9,687 -0.04(-2.52%)
Mar 25, 2014 1.450 1.600 1.250 1.590 19,662 +0.01(+0.63%)
Mar 24, 2014 1.630 1.650 1.450 1.580 69,566 -0.03(-1.86%)
Mar 21, 2014 1.580 1.650 1.580 1.610 7,230 -0.05(-3.01%)
Mar 20, 2014 1.575 1.670 1.575 1.660 18,100 +0.01(+0.61%)
Mar 19, 2014 1.620 1.670 1.500 1.650 18,200 +0.01(+0.61%)
Mar 18, 2014 1.680 1.680 1.610 1.640 10,330 -0.04(-2.38%)
Mar 17, 2014 1.610 1.750 1.610 1.680 5,345 -0.02(-1.18%)
Mar 14, 2014 1.700 1.750 1.600 1.700 0 -0.08(-4.49%)
Mar 13, 2014 1.710 1.790 1.710 1.780 18,860 +0.03(+1.71%)
Mar 12, 2014 1.750 1.750 1.690 1.750 13,195 +0.00(+0.00%)
Mar 11, 2014 1.720 1.760 1.710 1.750 18,044 +0.04(+2.34%)
Mar 10, 2014 1.710 1.710 1.710 1.710 1,835 -0.01(-0.58%)
Mar 07, 2014 1.720 1.740 1.695 1.720 0 +0.00(+0.00%)
Mar 06, 2014 1.760 1.760 1.620 1.720 20,150 -0.03(-1.71%)
Mar 05, 2014 1.770 1.770 1.750 1.750 1,610 +0.01(+0.57%)
Mar 04, 2014 1.740 1.770 1.730 1.740 37,865 -0.01(-0.57%)
Mar 03, 2014 1.770 1.770 1.740 1.750 19,400 -0.04(-2.23%)
Feb 28, 2014 1.700 1.790 1.700 1.790 0 +0.06(+3.47%)
Feb 27, 2014 1.750 1.750 1.720 1.730 36,426 +0.02(+1.17%)
Feb 26, 2014 1.660 1.710 1.650 1.710 10,040 +0.00(+0.00%)
Feb 25, 2014 1.660 1.740 1.660 1.710 18,603 -0.03(-1.72%)
Feb 24, 2014 1.750 1.750 1.690 1.740 39,039 +0.00(+0.00%)
Feb 21, 2014 1.630 1.740 1.630 1.740 0 +0.14(+8.41%)
Feb 20, 2014 1.550 1.630 1.550 1.605 102,875 +0.12(+8.45%)
Feb 19, 2014 1.430 1.530 1.430 1.480 24,950 -0.05(-3.27%)
Feb 18, 2014 1.420 1.530 1.420 1.530 75,769 +0.07(+4.79%)
Feb 14, 2014 1.460 1.460 1.460 0 -0.04(-2.67%)
Feb 13, 2014 1.500 1.500 1.400 1.500 27,558 +0.00(+0.00%)
Feb 12, 2014 1.400 1.500 1.400 1.500 39,085 +0.00(+0.00%)
Feb 11, 2014 1.400 1.500 1.400 1.500 20,275 +0.00(+0.00%)
Feb 10, 2014 1.490 1.520 1.490 1.500 9,650 +0.04(+2.74%)
Feb 07, 2014 1.500 1.520 1.450 1.460 0 -0.04(-2.67%)
Feb 06, 2014 1.480 1.520 1.480 1.500 14,150 +0.10(+7.14%)
Feb 05, 2014 1.350 1.480 1.350 1.400 43,040 -0.05(-3.45%)
Feb 04, 2014 1.460 1.475 1.330 1.450 22,900 +0.08(+5.84%)
Feb 03, 2014 1.480 1.480 1.350 1.370 1,485 -0.08(-5.52%)
Jan 31, 2014 1.450 1.490 1.300 1.450 0 -0.04(-2.68%)
Jan 30, 2014 1.400 1.610 1.400 1.490 31,660 +0.04(+2.76%)
Jan 29, 2014 1.300 1.500 1.300 1.450 36,538 -0.01(-0.68%)
Jan 28, 2014 1.500 1.530 1.420 1.460 15,410 -0.01(-0.68%)
Jan 27, 2014 1.300 1.470 1.300 1.470 16,235 +0.00(+0.00%)
Jan 24, 2014 1.490 1.500 1.300 1.470 0 -0.01(-0.68%)
Jan 23, 2014 1.360 1.480 1.300 1.480 9,093 +0.12(+8.82%)
Jan 22, 2014 1.350 1.480 1.280 1.360 53,155 -0.06(-4.23%)
Jan 21, 2014 1.250 1.490 1.250 1.420 17,075 +0.08(+5.97%)
Jan 17, 2014 1.340 1.340 1.340 0 -0.07(-4.96%)
Jan 16, 2014 1.250 1.410 1.250 1.410 22,920 +0.09(+6.82%)
Jan 15, 2014 1.370 1.355 1.250 1.320 89,651 -0.05(-3.65%)
Jan 14, 2014 1.400 1.410 1.355 1.370 28,585 -0.03(-2.14%)
Jan 13, 2014 1.400 1.410 1.350 1.400 10,858 -0.01(-0.71%)
Jan 10, 2014 1.410 1.475 1.405 1.410 24,378 -0.04(-2.76%)
Jan 09, 2014 1.460 1.460 1.410 1.450 39,941 -0.01(-0.68%)
Jan 08, 2014 1.510 1.510 1.400 1.460 10,361 +0.01(+0.69%)
Jan 07, 2014 1.420 1.510 1.400 1.450 41,895 -0.04(-2.68%)
Jan 06, 2014 1.500 1.500 1.440 1.490 72,525 -0.01(-0.67%)
Jan 03, 2014 1.500 1.500 1.430 1.500 0 +0.04(+2.74%)
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.