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 31, 2017 1.360 1.360 1.310 1.320 32,663 -0.03(-2.22%)
Jul 28, 2017 1.360 1.360 1.320 1.350 24,400 -0.02(-1.46%)
Jul 27, 2017 1.360 1.370 1.340 1.370 28,950 +0.01(+0.74%)
Jul 26, 2017 1.350 1.370 1.350 1.360 10,235 -0.02(-1.45%)
Jul 25, 2017 1.350 1.380 1.310 1.380 20,928 +0.02(+1.47%)
Jul 24, 2017 1.380 1.420 1.360 1.360 20,459 -0.03(-2.16%)
Jul 21, 2017 1.390 1.410 1.360 1.390 24,050 +0.01(+0.72%)
Jul 20, 2017 1.370 1.400 1.370 1.380 29,592 -0.02(-1.43%)
Jul 19, 2017 1.410 1.410 1.370 1.400 31,831 -0.01(-0.71%)
Jul 18, 2017 1.410 1.410 1.395 1.410 30,200 +0.00(+0.00%)
Jul 17, 2017 1.400 1.420 1.400 1.410 25,273 +0.01(+0.71%)
Jul 14, 2017 1.390 1.410 1.390 1.400 22,754 -0.01(-0.71%)
Jul 13, 2017 1.410 1.420 1.400 1.410 6,695 +0.00(+0.00%)
Jul 12, 2017 1.425 1.425 1.410 1.410 15,859 +0.00(+0.00%)
Jul 11, 2017 1.440 1.440 1.380 1.410 55,486 -0.04(-2.76%)
Jul 10, 2017 1.420 1.450 1.410 1.450 13,720 +0.04(+2.84%)
Jul 07, 2017 1.410 1.410 1.390 1.410 5,350 -0.01(-0.71%)
Jul 06, 2017 1.360 1.420 1.360 1.420 8,100 +0.06(+4.41%)
Jul 05, 2017 1.370 1.375 1.360 1.360 10,916 -0.02(-1.45%)
Jul 03, 2017 1.375 1.380 1.375 1.380 351 +0.01(+0.73%)
Jun 29, 2017 1.370 1.370 1.370 0 -0.03(-2.14%)
Jun 28, 2017 1.380 1.400 1.380 1.400 300 +0.01(+0.72%)
Jun 27, 2017 1.370 1.390 1.340 1.390 13,170 -0.01(-0.71%)
Jun 26, 2017 1.350 1.400 1.350 1.400 700 +0.00(+0.00%)
Jun 23, 2017 1.390 1.400 1.340 1.400 24,775 +0.02(+1.45%)
Jun 20, 2017 1.380 1.380 1.380 0 -0.02(-1.43%)
Jun 19, 2017 1.410 1.410 1.380 1.400 5,000 -0.02(-1.41%)
Jun 16, 2017 1.400 1.420 1.370 1.420 45,900 -0.02(-1.39%)
Jun 15, 2017 1.440 1.440 1.400 1.440 22,075 +0.00(+0.00%)
Jun 13, 2017 1.440 1.440 1.440 0 -0.04(-2.70%)
Jun 12, 2017 1.470 1.490 1.440 1.480 1,600 +0.03(+2.07%)
Jun 09, 2017 1.520 1.520 1.390 1.450 34,209 -0.03(-2.03%)
Jun 08, 2017 1.540 1.540 1.440 1.480 106,640 -0.06(-3.90%)
Jun 07, 2017 1.490 1.580 1.490 1.540 126,051 +0.04(+2.67%)
Jun 06, 2017 1.420 1.510 1.390 1.500 37,305 +0.07(+4.90%)
Jun 05, 2017 1.420 1.440 1.410 1.430 6,535 +0.00(+0.00%)
Jun 02, 2017 1.420 1.430 1.410 1.430 12,052 +0.00(+0.00%)
Jun 01, 2017 1.430 1.430 1.400 1.430 11,612 -0.01(-0.69%)
May 31, 2017 1.400 1.440 1.400 1.440 75,856 +0.02(+1.41%)
May 30, 2017 1.370 1.450 1.370 1.420 26,887 +0.02(+1.43%)
May 26, 2017 1.400 1.400 1.370 1.400 36,700 -0.02(-1.41%)
May 25, 2017 1.410 1.420 1.390 1.420 23,123 +0.00(+0.00%)
May 24, 2017 1.390 1.420 1.385 1.420 13,359 +0.02(+1.43%)
May 23, 2017 1.400 1.400 1.395 1.400 12,118 +0.00(+0.00%)
May 22, 2017 1.380 1.400 1.380 1.400 8,322 +0.00(+0.00%)
May 19, 2017 1.390 1.400 1.380 1.400 15,503 +0.02(+1.45%)
May 18, 2017 1.370 1.400 1.370 1.380 125,892 +0.00(+0.00%)
May 17, 2017 1.380 1.380 1.375 1.380 10,927 +0.00(+0.00%)
May 16, 2017 1.390 1.390 1.375 1.380 6,850 -0.02(-1.43%)
May 15, 2017 1.390 1.400 1.380 1.400 6,367 +0.00(+0.00%)
May 12, 2017 1.400 1.410 1.380 1.400 168,275 +0.00(+0.00%)
May 11, 2017 1.400 1.410 1.390 1.400 43,422 +0.01(+0.72%)
May 10, 2017 1.385 1.390 1.385 1.390 6,970 +0.02(+1.46%)
May 09, 2017 1.375 1.375 1.370 1.370 3,400 +0.00(+0.00%)
May 08, 2017 1.370 1.380 1.370 1.370 1,650 -0.01(-0.72%)
May 05, 2017 1.340 1.390 1.330 1.380 11,635 -0.01(-0.72%)
May 04, 2017 1.390 1.390 1.380 1.390 8,340 +0.01(+0.72%)
May 03, 2017 1.370 1.390 1.320 1.380 41,872 -0.01(-0.72%)
May 02, 2017 1.380 1.390 1.370 1.390 5,733 +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.