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 (%)
Jun 30, 2016 1.559 1.610 1.559 1.585 70,866 +0.02(+1.28%)
Jun 29, 2016 1.580 1.580 1.540 1.565 15,627 -0.02(-0.95%)
Jun 28, 2016 1.625 1.625 1.530 1.580 38,618 -0.04(-2.47%)
Jun 27, 2016 1.630 1.630 1.620 1.620 73,180 -0.03(-1.82%)
Jun 24, 2016 1.650 1.676 1.640 1.650 150,199 +0.00(+0.00%)
Jun 23, 2016 1.675 1.675 1.650 1.650 21,047 -0.02(-1.20%)
Jun 22, 2016 1.680 1.680 1.660 1.670 13,000 +0.00(+0.00%)
Jun 21, 2016 1.660 1.670 1.650 1.670 63,655 +0.01(+0.60%)
Jun 20, 2016 1.670 1.670 1.650 1.660 113,725 -0.02(-1.19%)
Jun 17, 2016 1.680 1.680 1.660 1.680 79,501 +0.00(+0.00%)
Jun 16, 2016 1.670 1.680 1.660 1.680 151,816 +0.00(+0.00%)
Jun 14, 2016 1.680 1.680 1.680 0 +0.01(+0.60%)
Jun 13, 2016 1.675 1.679 1.670 1.670 32,500 -0.01(-0.60%)
Jun 10, 2016 1.660 1.680 1.660 1.680 26,240 +0.01(+0.42%)
Jun 09, 2016 1.680 1.680 1.660 1.673 2,800 +0.01(+0.78%)
Jun 08, 2016 1.670 1.670 1.650 1.660 73,227 -0.01(-0.60%)
Jun 07, 2016 1.670 1.675 1.660 1.670 22,379 +0.00(+0.00%)
Jun 06, 2016 1.670 1.675 1.670 1.670 150,130 -0.01(-0.60%)
Jun 03, 2016 1.677 1.680 1.660 1.680 23,150 +0.00(+0.00%)
Jun 02, 2016 1.680 1.690 1.670 1.680 44,207 +0.00(+0.00%)
Jun 01, 2016 1.680 1.685 1.660 1.680 80,258 -0.01(-0.59%)
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%)
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.