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, 2016 1.700 1.700 1.660 1.690 39,470 -0.01(-0.59%)
May 27, 2016 1.700 1.700 1.700 0 +0.01(+0.89%)
May 26, 2016 1.680 1.690 1.670 1.685 148,151 -0.00(-0.30%)
May 25, 2016 1.690 1.695 1.690 1.690 4,200 +0.00(+0.00%)
May 24, 2016 1.680 1.690 1.680 1.690 47,020 +0.00(+0.00%)
May 23, 2016 1.695 1.700 1.680 1.690 27,488 +0.00(+0.00%)
May 20, 2016 1.710 1.710 1.680 1.690 89,208 -0.03(-1.74%)
May 19, 2016 1.680 1.720 1.670 1.720 260,196 +0.03(+2.08%)
May 18, 2016 1.692 1.692 1.680 1.685 22,906 -0.00(-0.30%)
May 17, 2016 1.695 1.695 1.680 1.690 50,984 -0.01(-0.59%)
May 16, 2016 1.713 1.713 1.680 1.700 105,935 +0.00(+0.00%)
May 13, 2016 1.680 1.713 1.680 1.700 45,108 +0.01(+0.59%)
May 12, 2016 1.680 1.690 1.680 1.690 20,350 +0.00(+0.00%)
May 11, 2016 1.705 1.705 1.685 1.690 69,937 +0.00(+0.00%)
May 10, 2016 1.700 1.700 1.690 1.690 40,063 -0.02(-1.17%)
May 09, 2016 1.680 1.710 1.680 1.710 179,949 +0.02(+1.18%)
May 06, 2016 1.700 1.700 1.680 1.690 11,229 -0.02(-1.17%)
May 05, 2016 1.700 1.720 1.690 1.710 103,336 +0.01(+0.59%)
May 04, 2016 1.680 1.700 1.680 1.700 68,700 +0.01(+0.59%)
May 03, 2016 1.690 1.700 1.680 1.690 130,245 +0.00(+0.00%)
May 02, 2016 1.700 1.701 1.690 1.690 22,191 -0.03(-1.46%)
Apr 29, 2016 1.720 1.730 1.700 1.715 15,573 +0.01(+0.29%)
Apr 28, 2016 1.690 1.730 1.680 1.710 169,850 +0.02(+1.18%)
Apr 27, 2016 1.710 1.710 1.690 1.690 12,988 +0.00(+0.00%)
Apr 26, 2016 1.690 1.695 1.690 1.690 25,500 +0.00(+0.00%)
Apr 25, 2016 1.690 1.700 1.690 1.690 15,665 +0.00(+0.00%)
Apr 22, 2016 1.690 1.690 1.680 1.690 1,870 +0.01(+0.60%)
Apr 21, 2016 1.700 1.710 1.670 1.680 5,520 -0.03(-1.75%)
Apr 20, 2016 1.700 1.710 1.700 1.710 5,850 +0.00(+0.00%)
Apr 19, 2016 1.711 1.715 1.700 1.710 19,700 +0.00(+0.00%)
Apr 18, 2016 1.730 1.740 1.680 1.710 27,023 -0.02(-1.16%)
Apr 15, 2016 1.710 1.750 1.710 1.730 62,296 +0.02(+1.17%)
Apr 14, 2016 1.710 1.715 1.710 1.710 2,679 +0.00(+0.00%)
Apr 13, 2016 1.700 1.730 1.690 1.710 78,003 +0.01(+0.59%)
Apr 12, 2016 1.690 1.710 1.690 1.700 46,770 +0.00(+0.00%)
Apr 11, 2016 1.690 1.700 1.680 1.700 73,458 +0.02(+1.19%)
Apr 08, 2016 1.680 1.690 1.680 1.680 7,383 +0.00(+0.00%)
Apr 07, 2016 1.680 1.682 1.670 1.680 3,205 +0.01(+0.60%)
Apr 06, 2016 1.685 1.685 1.670 1.670 39,400 -0.01(-0.60%)
Apr 05, 2016 1.680 1.695 1.680 1.680 37,392 +0.00(+0.00%)
Apr 04, 2016 1.675 1.690 1.670 1.680 85,727 +0.01(+0.60%)
Apr 01, 2016 1.658 1.680 1.658 1.670 69,057 +0.02(+1.21%)
Mar 31, 2016 1.640 1.660 1.630 1.650 58,471 +0.01(+0.61%)
Mar 30, 2016 1.660 1.680 1.640 1.640 250,210 -0.03(-1.80%)
Mar 29, 2016 1.655 1.670 1.630 1.670 59,229 +0.02(+1.21%)
Mar 28, 2016 1.600 1.660 1.600 1.650 103,895 +0.05(+3.12%)
Mar 24, 2016 1.600 1.600 1.600 0 +0.06(+3.90%)
Mar 23, 2016 1.550 1.550 1.530 1.540 24,945 +0.01(+0.65%)
Mar 22, 2016 1.510 1.530 1.480 1.530 27,133 +0.01(+0.66%)
Mar 21, 2016 1.500 1.550 1.500 1.520 65,522 +0.02(+1.33%)
Mar 18, 2016 1.490 1.500 1.490 1.500 2,235 +0.01(+0.67%)
Mar 17, 2016 1.510 1.515 1.470 1.490 244,342 -0.03(-1.97%)
Mar 16, 2016 1.540 1.540 1.490 1.520 35,280 -0.01(-0.98%)
Mar 15, 2016 1.510 1.550 1.510 1.535 10,845 +0.01(+0.99%)
Mar 14, 2016 1.510 1.520 1.480 1.520 30,762 +0.02(+1.33%)
Mar 11, 2016 1.510 1.520 1.490 1.500 163,391 -0.02(-1.32%)
Mar 10, 2016 1.520 1.530 1.510 1.520 15,290 -0.01(-0.65%)
Mar 09, 2016 1.540 1.540 1.510 1.530 109,053 -0.01(-0.65%)
Mar 08, 2016 1.540 1.540 1.530 1.540 12,025 +0.00(+0.00%)
Mar 07, 2016 1.575 1.575 1.540 1.540 349,350 -0.03(-1.91%)
Mar 04, 2016 1.570 1.580 1.550 1.570 33,292 +0.00(+0.00%)
Mar 03, 2016 1.580 1.580 1.570 1.570 1,300 -0.01(-0.63%)
Mar 02, 2016 1.580 1.600 1.560 1.580 353,851 +0.02(+1.28%)
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.