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 (%)
Jul 29, 2016 1.590 1.630 1.590 1.600 274,929 +0.00(+0.00%)
Jul 28, 2016 1.600 1.600 1.570 1.600 31,318 -0.00(-0.31%)
Jul 27, 2016 1.645 1.645 1.600 1.605 54,881 -0.03(-2.13%)
Jul 26, 2016 1.640 1.660 1.610 1.640 59,947 +0.00(+0.00%)
Jul 25, 2016 1.620 1.680 1.610 1.640 98,046 +0.01(+0.61%)
Jul 22, 2016 1.625 1.630 1.590 1.630 31,844 +0.00(+0.31%)
Jul 21, 2016 1.613 1.630 1.600 1.625 164,775 +0.00(+0.31%)
Jul 20, 2016 1.610 1.620 1.570 1.620 93,522 +0.00(+0.00%)
Jul 19, 2016 1.617 1.620 1.600 1.620 30,200 +0.00(+0.00%)
Jul 18, 2016 1.620 1.650 1.600 1.620 177,318 -0.03(-1.82%)
Jul 15, 2016 1.640 1.650 1.600 1.650 164,377 +0.01(+0.61%)
Jul 14, 2016 1.630 1.650 1.620 1.640 54,208 +0.00(+0.00%)
Jul 13, 2016 1.630 1.640 1.600 1.640 9,800 +0.01(+0.61%)
Jul 12, 2016 1.620 1.630 1.600 1.630 11,120 +0.00(+0.00%)
Jul 11, 2016 1.625 1.630 1.600 1.630 7,070 +0.00(+0.00%)
Jul 08, 2016 1.630 1.630 1.620 1.630 7,300 +0.00(+0.00%)
Jul 07, 2016 1.610 1.630 1.600 1.630 304,000 +0.01(+0.62%)
Jul 05, 2016 1.615 1.620 1.600 1.620 7,325 +0.00(+0.00%)
Jul 01, 2016 1.620 1.620 1.620 0 +0.04(+2.21%)
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%)
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.