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 29, 2015 0.9900 1.003 0.9900 1.000 19,933 -0.02(-1.96%)
May 28, 2015 1.040 1.040 0.9800 1.020 55,160 -0.02(-1.92%)
May 27, 2015 1.040 1.040 0.9900 1.040 33,970 +0.01(+0.48%)
May 26, 2015 1.090 1.090 0.9800 1.035 168,714 +0.03(+3.50%)
May 22, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
May 21, 2015 1.010 1.010 1.000 1.000 16,590 +0.00(+0.00%)
May 20, 2015 0.9990 1.030 0.9950 1.000 65,166 +0.01(+1.01%)
May 19, 2015 1.040 1.040 0.9900 0.9900 16,785 +0.00(+0.00%)
May 18, 2015 1.050 1.050 0.9900 0.9900 28,890 -0.04(-3.88%)
May 15, 2015 1.070 1.100 1.020 1.030 73,364 -0.02(-1.90%)
May 14, 2015 1.040 1.070 1.020 1.050 77,954 +0.04(+3.96%)
May 13, 2015 1.010 1.040 1.000 1.010 44,762 +0.00(+0.00%)
May 12, 2015 1.040 1.040 1.010 1.010 23,535 -0.02(-1.94%)
May 11, 2015 1.090 1.110 1.030 1.030 32,583 -0.06(-5.50%)
May 08, 2015 1.120 1.140 1.090 1.090 45,870 -0.02(-1.80%)
May 07, 2015 1.130 1.130 1.100 1.110 20,269 -0.02(-1.77%)
May 06, 2015 1.150 1.150 1.090 1.130 39,790 -0.01(-0.88%)
May 05, 2015 1.210 1.240 1.110 1.140 41,041 -0.07(-5.79%)
May 04, 2015 1.260 1.260 1.210 1.210 15,351 -0.04(-3.20%)
May 01, 2015 1.320 1.330 1.240 1.250 32,124 -0.07(-5.30%)
Apr 30, 2015 1.270 1.370 1.260 1.320 164,794 +0.06(+4.76%)
Apr 29, 2015 1.285 1.290 1.260 1.260 46,600 -0.02(-1.56%)
Apr 28, 2015 1.290 1.380 1.250 1.280 113,044 +0.03(+2.40%)
Apr 27, 2015 1.240 1.290 1.200 1.250 23,417 +0.00(+0.00%)
Apr 24, 2015 1.280 1.290 1.220 1.250 17,697 -0.03(-2.34%)
Apr 23, 2015 1.290 1.310 1.280 1.280 10,313 -0.01(-0.78%)
Apr 22, 2015 1.330 1.370 1.260 1.290 42,100 -0.06(-4.44%)
Apr 21, 2015 1.340 1.350 1.320 1.350 15,699 +0.01(+0.75%)
Apr 20, 2015 1.330 1.360 1.330 1.340 17,623 +0.02(+1.52%)
Apr 17, 2015 1.280 1.320 1.270 1.320 30,851 +0.04(+3.13%)
Apr 16, 2015 1.280 1.280 1.230 1.280 11,575 -0.02(-1.54%)
Apr 15, 2015 1.290 1.320 1.260 1.300 25,300 -0.04(-2.99%)
Apr 14, 2015 1.270 1.340 1.270 1.340 10,857 -0.01(-0.74%)
Apr 13, 2015 1.300 1.350 1.250 1.350 31,850 +0.05(+3.85%)
Apr 10, 2015 1.350 1.370 1.300 1.300 40,396 -0.05(-3.70%)
Apr 09, 2015 1.320 1.350 1.280 1.350 29,800 +0.03(+2.27%)
Apr 08, 2015 1.300 1.350 1.280 1.320 6,480 -0.03(-2.22%)
Apr 07, 2015 1.300 1.350 1.300 1.350 5,714 +0.10(+8.00%)
Apr 06, 2015 1.390 1.400 1.250 1.250 23,568 -0.16(-11.35%)
Apr 02, 2015 1.410 1.410 1.410 0 +0.01(+0.71%)
Apr 01, 2015 1.350 1.450 1.205 1.400 179,275 +0.04(+2.94%)
Mar 31, 2015 1.200 1.360 1.200 1.360 86,813 +0.16(+13.33%)
Mar 30, 2015 1.230 1.230 1.200 1.200 12,629 -0.04(-3.23%)
Mar 27, 2015 1.220 1.240 1.210 1.240 5,790 +0.00(+0.00%)
Mar 26, 2015 1.220 1.240 1.210 1.240 8,444 +0.01(+0.81%)
Mar 25, 2015 1.240 1.240 1.230 1.230 16,250 -0.01(-0.81%)
Mar 24, 2015 1.250 1.250 1.240 1.240 20,097 -0.01(-0.80%)
Mar 23, 2015 1.260 1.270 1.220 1.250 20,235 +0.00(+0.00%)
Mar 20, 2015 1.190 1.280 1.160 1.250 95,900 +0.11(+9.65%)
Mar 19, 2015 1.100 1.150 1.100 1.140 23,340 +0.05(+4.59%)
Mar 18, 2015 1.100 1.100 1.090 1.090 4,670 -0.01(-0.91%)
Mar 17, 2015 1.110 1.140 1.100 1.100 54,406 -0.01(-0.90%)
Mar 16, 2015 1.140 1.160 1.110 1.110 10,963 -0.04(-3.48%)
Mar 13, 2015 1.160 1.170 1.130 1.150 58,466 +0.00(+0.00%)
Mar 12, 2015 1.090 1.170 1.090 1.150 44,939 +0.06(+5.50%)
Mar 11, 2015 1.060 1.100 1.060 1.090 60,254 +0.03(+2.83%)
Mar 10, 2015 1.050 1.100 1.040 1.060 34,605 +0.01(+0.95%)
Mar 09, 2015 0.9700 1.060 0.9700 1.050 259,641 +0.08(+7.69%)
Mar 06, 2015 0.9750 0.9800 1.000 0.9750 7,748 -0.03(-2.50%)
Mar 05, 2015 0.9900 1.000 0.9700 1.000 9,500 +0.02(+2.04%)
Mar 04, 2015 1.000 1.000 0.9800 23,200 -0.02(-2.00%)
Mar 03, 2015 0.9750 1.000 0.9500 1.000 17,050 +0.03(+2.56%)
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.