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 (%)
Aug 31, 2010 1.150 1.150 1.060 1.070 25,137 -0.08(-6.96%)
Aug 30, 2010 1.100 1.150 1.050 1.150 48,849 +0.00(+0.00%)
Aug 27, 2010 1.220 1.220 1.100 1.150 61,010 -0.06(-4.96%)
Aug 26, 2010 1.210 1.230 1.200 1.210 25,890 -0.08(-6.20%)
Aug 25, 2010 1.220 1.290 1.150 1.290 9,623 +0.01(+0.78%)
Aug 24, 2010 1.050 1.280 1.050 1.280 34,924 +0.03(+2.40%)
Aug 23, 2010 1.350 1.350 1.200 1.250 79,871 -0.10(-7.41%)
Aug 20, 2010 1.390 1.440 1.350 1.350 16,600 -0.05(-3.57%)
Aug 19, 2010 1.410 1.440 1.390 1.400 41,982 -0.02(-1.41%)
Aug 18, 2010 1.400 1.450 1.360 1.420 7,090 -0.03(-2.07%)
Aug 17, 2010 1.580 1.580 1.400 1.450 40,180 -0.13(-8.23%)
Aug 16, 2010 1.550 1.610 1.550 1.580 32,450 -0.02(-1.25%)
Aug 13, 2010 1.560 1.600 1.550 1.600 28,697 +0.05(+3.23%)
Aug 12, 2010 1.570 1.600 1.550 1.550 19,668 -0.03(-1.90%)
Aug 11, 2010 1.550 1.600 1.550 1.580 11,325 +0.01(+0.64%)
Aug 10, 2010 1.560 1.570 1.550 1.570 18,100 +0.02(+1.29%)
Aug 09, 2010 1.470 1.590 1.470 1.550 30,622 +0.07(+4.73%)
Aug 06, 2010 1.470 1.540 1.470 1.480 9,600 -0.07(-4.52%)
Aug 05, 2010 1.470 1.600 1.470 1.550 14,108 +0.00(+0.00%)
Aug 04, 2010 1.500 1.600 1.450 1.550 20,131 +0.05(+3.33%)
Aug 03, 2010 1.450 1.600 1.450 1.500 5,387 +0.00(+0.00%)
Aug 02, 2010 2.000 2.000 1.440 1.500 31,296 +0.05(+3.45%)
Jul 30, 2010 1.300 1.490 1.300 1.450 21,260 +0.05(+3.57%)
Jul 29, 2010 1.510 1.600 1.300 1.400 45,644 -0.11(-7.28%)
Jul 28, 2010 1.670 1.670 1.500 1.510 2,300 +0.01(+0.67%)
Jul 27, 2010 1.580 1.600 1.500 1.500 31,129 -0.19(-11.24%)
Jul 26, 2010 1.660 1.690 1.550 1.690 18,710 +0.02(+1.50%)
Jul 23, 2010 1.500 1.750 1.450 1.665 22,450 +0.02(+0.91%)
Jul 22, 2010 1.750 1.750 1.650 1.650 16,438 +0.00(+0.00%)
Jul 21, 2010 1.400 1.700 1.400 1.650 79,507 +0.16(+10.74%)
Jul 20, 2010 1.400 1.500 1.300 1.490 33,876 +0.09(+6.43%)
Jul 19, 2010 1.410 1.500 1.400 1.400 40,406 +0.00(+0.00%)
Jul 16, 2010 1.560 1.590 1.400 1.400 149,155 -0.19(-11.95%)
Jul 15, 2010 1.570 1.610 1.560 1.590 110,962 -0.02(-1.24%)
Jul 14, 2010 1.650 1.650 1.560 1.610 163,972 -0.07(-4.17%)
Jul 13, 2010 1.600 1.700 1.600 1.680 11,645 +0.08(+5.00%)
Jul 12, 2010 1.700 1.710 1.530 1.600 42,720 -0.08(-4.76%)
Jul 09, 2010 1.740 1.740 1.670 1.680 11,035 -0.02(-1.18%)
Jul 08, 2010 1.550 1.740 1.520 1.700 43,600 +0.17(+11.11%)
Jul 07, 2010 1.810 1.810 1.500 1.530 84,836 -0.28(-15.47%)
Jul 06, 2010 1.800 1.850 1.790 1.810 22,353 +0.01(+0.56%)
Jul 02, 2010 1.900 1.900 1.770 1.800 49,990 -0.10(-5.26%)
Jul 01, 2010 1.830 1.900 1.800 1.900 39,759 +0.08(+4.40%)
Jun 30, 2010 1.850 1.850 1.800 1.820 17,536 +0.01(+0.55%)
Jun 29, 2010 2.000 2.010 1.810 1.810 140,167 -0.14(-7.18%)
Jun 25, 2010 2.050 2.070 1.920 1.950 91,699 -0.05(-2.50%)
Jun 24, 2010 1.990 2.000 1.910 2.000 33,462 +0.06(+3.09%)
Jun 23, 2010 2.000 2.000 1.940 1.940 105,753 -0.04(-2.02%)
Jun 22, 2010 2.050 2.050 1.960 1.980 147,902 -0.01(-0.50%)
Jun 21, 2010 2.100 2.150 1.950 1.990 85,580 +0.05(+2.58%)
Jun 18, 2010 2.150 2.180 1.940 1.940 159,940 -0.06(-3.00%)
Jun 17, 2010 1.980 2.050 1.900 2.000 180,296 +0.05(+2.56%)
Jun 16, 2010 1.990 1.990 1.890 1.950 145,870 +0.10(+5.41%)
Jun 15, 2010 1.850 1.860 1.810 1.850 45,120 -0.01(-0.54%)
Jun 14, 2010 1.900 1.900 1.800 1.860 65,314 +0.05(+2.76%)
Jun 11, 2010 1.800 1.810 1.750 1.810 116,866 +0.01(+0.56%)
Jun 10, 2010 1.800 1.850 1.800 1.800 87,557 +0.00(+0.00%)
Jun 09, 2010 1.810 1.900 1.800 1.800 282,321 +0.00(+0.00%)
Jun 08, 2010 2.000 2.000 1.770 1.800 168,282 -0.21(-10.45%)
Jun 07, 2010 2.250 2.250 1.990 2.010 113,558 -0.20(-9.05%)
Jun 04, 2010 2.400 2.400 2.200 2.210 69,298 -0.19(-7.92%)
Jun 03, 2010 2.550 2.550 2.380 2.400 18,934 -0.15(-5.88%)
Jun 02, 2010 2.640 2.640 2.470 2.550 4,000 -0.04(-1.54%)
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.