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 29, 2018 1.520 1.520 1.500 1.500 33,335 +0.01(+0.67%)
Jun 28, 2018 1.480 1.490 1.455 1.490 28,750 -0.00(-0.13%)
Jun 26, 2018 1.492 1.492 1.492 0 -0.01(-0.53%)
Jun 25, 2018 1.505 1.505 1.480 1.500 15,615 -0.01(-0.66%)
Jun 22, 2018 1.500 1.510 1.500 1.510 41,000 +0.00(+0.00%)
Jun 21, 2018 1.520 1.520 1.510 1.510 900 -0.01(-0.66%)
Jun 20, 2018 1.535 1.540 1.520 1.520 25,600 -0.02(-1.30%)
Jun 19, 2018 1.506 1.540 1.506 1.540 32,067 +0.04(+2.67%)
Jun 18, 2018 1.500 1.510 1.490 1.500 97,281 +0.01(+0.67%)
Jun 15, 2018 1.500 1.500 1.490 16,203 -0.01(-0.67%)
Jun 14, 2018 1.500 1.500 1.500 1.500 650 -0.01(-0.66%)
Jun 13, 2018 1.505 1.520 1.500 1.510 11,810 +0.01(+0.67%)
Jun 12, 2018 1.495 1.500 1.490 1.500 11,020 +0.00(+0.33%)
Jun 11, 2018 1.500 1.505 1.495 1.495 2,900 -0.00(-0.33%)
Jun 08, 2018 1.500 1.500 1.500 1.500 355 +0.00(+0.00%)
Jun 07, 2018 1.500 1.500 1.500 1.500 500 -0.01(-0.66%)
Jun 06, 2018 1.505 1.510 1.500 1.510 5,541 +0.01(+0.67%)
Jun 05, 2018 1.500 1.505 1.500 1.500 11,364 -0.01(-0.66%)
Jun 04, 2018 1.530 1.535 1.510 1.510 33,850 -0.01(-0.66%)
Jun 01, 2018 1.520 1.520 1.520 1.520 13,397 +0.01(+0.66%)
May 31, 2018 1.525 1.525 1.510 1.510 44,520 -0.02(-1.31%)
May 29, 2018 1.530 1.530 1.530 0 +0.00(+0.00%)
May 25, 2018 1.530 1.530 1.530 0 +0.01(+0.65%)
May 24, 2018 1.520 1.520 1.520 1.520 200 -0.01(-0.65%)
May 23, 2018 1.510 1.540 1.506 1.530 86,840 +0.02(+0.99%)
May 21, 2018 1.515 1.515 1.515 0 +0.00(+0.33%)
May 18, 2018 1.524 1.540 1.510 1.510 3,600 +0.01(+0.67%)
May 17, 2018 1.500 1.510 1.495 1.500 14,300 +0.01(+0.67%)
May 16, 2018 1.510 1.510 1.486 1.490 64,525 -0.02(-1.65%)
May 15, 2018 1.520 1.540 1.510 1.515 26,400 +0.00(+0.33%)
May 14, 2018 1.510 1.540 1.510 1.510 35,205 +0.00(+0.01%)
May 11, 2018 1.500 1.510 1.500 1.510 14,125 -0.00(-0.01%)
May 10, 2018 1.505 1.510 1.500 1.510 60,530 +0.00(+0.00%)
May 09, 2018 1.510 1.510 1.496 1.510 26,820 +0.00(+0.00%)
May 08, 2018 1.525 1.525 1.490 1.510 55,600 -0.01(-0.66%)
May 07, 2018 1.500 1.520 1.500 1.520 73,551 +0.01(+0.66%)
May 03, 2018 1.510 1.510 1.510 0 +0.00(+0.00%)
May 02, 2018 1.510 1.510 1.505 1.510 5,055 +0.00(+0.00%)
May 01, 2018 1.504 1.510 1.500 1.510 5,150 +0.00(+0.00%)
Apr 30, 2018 1.490 1.510 1.490 1.510 63,300 +0.01(+0.67%)
Apr 27, 2018 1.496 1.500 1.490 1.500 5,700 +0.00(+0.00%)
Apr 26, 2018 1.510 1.510 1.500 1.500 30,600 +0.00(+0.00%)
Apr 25, 2018 1.515 1.515 1.499 1.500 51,800 -0.03(-1.96%)
Apr 23, 2018 1.530 1.530 1.530 0 +0.03(+2.00%)
Apr 20, 2018 1.520 1.520 1.490 1.500 29,602 -0.02(-1.32%)
Apr 19, 2018 1.530 1.530 1.520 1.520 8,400 -0.02(-1.30%)
Apr 18, 2018 1.530 1.540 1.530 1.540 2,129 +0.00(+0.00%)
Apr 17, 2018 1.530 1.540 1.530 1.540 14,950 +0.01(+0.65%)
Apr 16, 2018 1.535 1.540 1.530 1.530 2,244 +0.00(+0.00%)
Apr 13, 2018 1.540 1.540 1.530 1.530 10,650 -0.01(-0.65%)
Apr 12, 2018 1.540 1.540 1.540 1.540 100 +0.04(+2.67%)
Apr 11, 2018 1.560 1.560 1.490 1.500 12,606 -0.03(-1.98%)
Apr 10, 2018 1.530 1.540 1.500 1.530 70,832 +0.00(+0.03%)
Apr 09, 2018 1.590 1.590 1.530 1.530 8,214 -0.02(-1.30%)
Apr 06, 2018 1.580 1.580 1.550 1.550 96,060 +0.00(+0.00%)
Apr 05, 2018 1.550 1.570 1.540 1.550 70,150 +0.01(+0.65%)
Apr 04, 2018 1.550 1.560 1.540 1.540 62,785 -0.01(-0.65%)
Apr 03, 2018 1.560 1.570 1.550 1.550 20,900 -0.04(-2.52%)
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.