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 (%)
May 31, 2013 2.000 2.000 1.870 1.870 10,915 -0.09(-4.59%)
May 30, 2013 2.000 2.000 1.900 1.960 5,638 +0.11(+5.95%)
May 29, 2013 1.900 2.000 1.850 1.850 30,744 -0.02(-1.07%)
May 28, 2013 1.800 1.970 1.800 1.870 5,900 +0.05(+2.75%)
May 24, 2013 1.800 1.970 1.800 1.820 8,032 -0.10(-5.21%)
May 23, 2013 1.920 1.920 1.920 1.920 200 +0.07(+3.78%)
May 22, 2013 1.910 1.940 1.800 1.850 25,580 +0.06(+3.35%)
May 21, 2013 1.950 1.950 1.780 1.790 15,400 +0.04(+2.29%)
May 20, 2013 1.950 2.000 1.750 1.750 30,165 -0.25(-12.50%)
May 17, 2013 2.050 2.050 1.870 2.000 20,898 +0.09(+4.71%)
May 16, 2013 1.870 2.170 1.870 1.910 13,100 -0.15(-7.28%)
May 15, 2013 2.020 2.180 2.000 2.060 289,489 +0.10(+5.10%)
May 13, 2013 1.870 1.960 1.870 1.960 1,700 -0.03(-1.51%)
May 10, 2013 1.950 2.000 1.940 1.990 90,120 +0.09(+4.74%)
May 09, 2013 2.000 2.000 1.900 1.900 15,650 -0.09(-4.52%)
May 08, 2013 1.920 2.000 1.850 1.990 55,300 +0.08(+4.19%)
May 07, 2013 1.990 1.990 1.850 1.910 26,000 -0.09(-4.50%)
May 06, 2013 1.880 2.000 1.880 2.000 5,200 +0.00(+0.00%)
May 03, 2013 2.050 2.000 1.770 2.000 137,000 +0.00(+0.00%)
May 02, 2013 1.880 2.000 1.880 2.000 9,700 +0.09(+4.71%)
May 01, 2013 1.900 1.910 1.750 1.910 19,000 +0.06(+3.24%)
Apr 30, 2013 1.900 1.900 1.850 1.850 16,900 +0.10(+5.71%)
Apr 29, 2013 1.750 1.900 1.750 1.750 23,298 +0.10(+6.06%)
Apr 26, 2013 1.900 2.000 1.620 1.650 94,817 -0.15(-8.33%)
Apr 25, 2013 1.600 1.900 1.600 1.800 16,588 +0.04(+2.27%)
Apr 24, 2013 1.750 1.840 1.740 1.760 6,050 +0.03(+1.73%)
Apr 23, 2013 1.700 1.740 1.670 1.730 16,949 +0.04(+2.37%)
Apr 22, 2013 1.550 1.690 1.500 1.690 15,402 +0.09(+5.62%)
Apr 19, 2013 1.510 1.600 1.500 1.600 31,955 +0.00(+0.00%)
Apr 18, 2013 1.680 1.680 1.400 1.600 31,363 -0.08(-4.76%)
Apr 17, 2013 1.500 1.680 1.500 1.680 36,715 +0.16(+10.53%)
Apr 16, 2013 1.650 1.690 1.450 1.520 42,850 -0.08(-5.00%)
Apr 15, 2013 1.510 1.650 1.460 1.600 30,219 -0.15(-8.57%)
Apr 12, 2013 1.650 1.750 1.500 1.750 132,554 +0.02(+1.16%)
Apr 11, 2013 1.550 1.740 1.500 1.730 32,608 +0.00(+0.00%)
Apr 10, 2013 1.510 1.730 1.500 1.730 3,423 +0.00(+0.00%)
Apr 09, 2013 1.550 1.730 1.500 1.730 6,800 -0.01(-0.57%)
Apr 08, 2013 1.500 1.750 1.500 1.740 17,720 +0.24(+16.00%)
Apr 05, 2013 1.750 1.750 1.500 1.500 16,727 -0.10(-6.25%)
Apr 04, 2013 1.400 1.600 1.400 1.600 172,826 +0.10(+6.67%)
Apr 03, 2013 1.500 1.510 1.500 1.500 21,900 +0.00(+0.00%)
Apr 02, 2013 1.580 1.650 0.9000 1.500 114,776 -0.08(-5.06%)
Apr 01, 2013 1.750 1.750 1.580 1.580 81,465 -0.15(-8.67%)
Mar 28, 2013 1.600 1.750 1.600 1.730 6,800 +0.01(+0.58%)
Mar 27, 2013 1.710 1.730 1.650 1.720 20,884 -0.02(-1.15%)
Mar 26, 2013 1.740 1.760 1.690 1.740 58,247 -0.01(-0.57%)
Mar 25, 2013 1.690 1.750 1.690 1.750 5,100 +0.00(+0.00%)
Mar 22, 2013 1.750 1.750 1.690 1.750 9,830 -0.05(-2.78%)
Mar 21, 2013 1.800 1.800 1.750 1.800 22,825 +0.00(+0.00%)
Mar 20, 2013 1.800 1.800 1.720 1.800 15,090 +0.10(+5.88%)
Mar 19, 2013 1.700 1.700 1.700 1.700 250 -0.10(-5.56%)
Mar 18, 2013 1.690 1.800 1.690 1.800 1,975 +0.00(+0.00%)
Mar 15, 2013 1.840 1.840 1.640 1.800 8,330 -0.04(-2.17%)
Mar 14, 2013 1.840 1.840 1.670 1.840 3,450 +0.00(+0.00%)
Mar 12, 2013 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Mar 11, 2013 1.700 1.850 1.660 1.840 13,950 -0.01(-0.54%)
Mar 08, 2013 1.750 1.850 1.750 1.850 3,850 +0.00(+0.00%)
Mar 07, 2013 1.660 1.850 1.660 1.850 14,394 +0.02(+1.09%)
Mar 06, 2013 1.700 1.880 1.700 1.830 3,500 -0.06(-3.17%)
Mar 05, 2013 1.620 1.930 1.500 1.890 20,448 +0.04(+2.16%)
Mar 04, 2013 1.700 1.850 1.650 1.850 10,750 +0.08(+4.52%)
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.