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 29, 2018 1.530 1.530 1.530 0 +0.01(+0.66%)
Mar 28, 2018 1.460 1.520 1.455 1.520 72,782 +0.06(+4.11%)
Mar 27, 2018 1.480 1.500 1.420 1.460 78,458 -0.01(-0.68%)
Mar 26, 2018 1.460 1.470 1.450 1.470 68,996 +0.00(+0.00%)
Mar 23, 2018 1.430 1.490 1.410 1.470 142,488 +0.05(+3.52%)
Mar 22, 2018 1.410 1.420 1.400 1.420 17,060 +0.01(+0.71%)
Mar 21, 2018 1.430 1.430 1.400 1.410 178,154 -0.02(-1.40%)
Mar 20, 2018 1.420 1.430 1.420 1.430 690 +0.01(+0.63%)
Mar 19, 2018 1.420 1.430 1.420 1.421 1,314 -0.01(-0.63%)
Mar 16, 2018 1.430 1.440 1.410 1.430 79,031 -0.01(-0.69%)
Mar 15, 2018 1.450 1.450 1.420 1.440 24,730 +0.00(+0.35%)
Mar 14, 2018 1.440 1.440 1.430 1.435 14,500 +0.01(+0.35%)
Mar 13, 2018 1.440 1.440 1.430 1.430 1,901 -0.01(-0.69%)
Mar 12, 2018 1.450 1.450 1.440 1.440 16,890 -0.01(-0.35%)
Mar 09, 2018 1.450 1.450 1.445 1.445 15,350 -0.00(-0.28%)
Mar 08, 2018 1.440 1.449 1.415 1.449 24,556 +0.01(+0.63%)
Mar 07, 2018 1.450 1.460 1.440 1.440 10,850 -0.03(-2.04%)
Mar 06, 2018 1.480 1.480 1.470 1.470 13,700 +0.01(+0.68%)
Mar 05, 2018 1.480 1.480 1.460 1.460 3,420 +0.01(+0.69%)
Mar 02, 2018 1.480 1.490 1.450 1.450 16,713 -0.04(-2.68%)
Mar 01, 2018 1.470 1.490 1.470 1.490 15,545 +0.02(+1.71%)
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%)
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.