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, 2018 1.466 1.470 1.466 1.470 2,600 +0.00(+0.27%)
Jul 30, 2018 1.460 1.481 1.460 1.466 16,948 -0.00(-0.27%)
Jul 27, 2018 1.470 1.470 1.445 1.470 8,000 -0.02(-1.21%)
Jul 26, 2018 1.470 1.490 1.460 1.488 47,530 +0.02(+1.22%)
Jul 25, 2018 1.470 1.470 1.450 1.470 13,500 -0.02(-1.47%)
Jul 24, 2018 1.491 1.492 1.480 1.492 5,204 -0.02(-1.19%)
Jul 23, 2018 1.500 1.510 1.500 1.510 2,575 +0.03(+2.03%)
Jul 20, 2018 1.490 1.510 1.480 1.480 16,500 -0.01(-0.67%)
Jul 19, 2018 1.490 1.495 1.490 1.490 4,313 -0.01(-0.67%)
Jul 18, 2018 1.495 1.500 1.495 1.500 1,100 +0.00(+0.33%)
Jul 17, 2018 1.508 1.508 1.495 1.495 9,180 -0.01(-0.66%)
Jul 16, 2018 1.504 1.505 1.500 1.505 1,200 +0.00(+0.00%)
Jul 13, 2018 1.505 1.505 1.505 1.505 1,500 -0.01(-0.33%)
Jul 11, 2018 1.510 1.510 1.510 0 +0.00(+0.00%)
Jul 10, 2018 1.500 1.510 1.500 1.510 6,600 +0.00(+0.00%)
Jul 09, 2018 1.500 1.510 1.480 1.510 6,350 +0.02(+1.34%)
Jul 06, 2018 1.500 1.500 1.490 1.490 30,703 -0.01(-0.67%)
Jul 05, 2018 1.520 1.520 1.500 1.500 12,299 -0.02(-1.32%)
Jul 03, 2018 1.520 1.520 1.520 0 +0.01(+0.66%)
Jul 02, 2018 1.522 1.540 1.510 1.510 7,107 +0.01(+0.67%)
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%)
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.