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 29, 2014 1.750 1.750 1.750 0 +0.04(+2.34%)
Aug 28, 2014 1.710 1.710 1.710 1.710 1,065 -0.01(-0.58%)
Aug 27, 2014 1.750 1.790 1.720 1.720 21,960 -0.06(-3.37%)
Aug 26, 2014 1.780 1.790 1.760 1.780 7,025 +0.00(+0.00%)
Aug 25, 2014 1.800 1.800 1.770 1.780 9,830 -0.02(-1.11%)
Aug 22, 2014 1.760 1.800 1.750 1.800 9,400 +0.04(+2.27%)
Aug 21, 2014 1.770 1.760 1.760 38,645 +0.00(+0.00%)
Aug 20, 2014 1.750 1.770 1.700 1.760 23,759 +0.01(+0.57%)
Aug 19, 2014 1.780 1.790 1.750 1.750 19,660 +0.00(+0.00%)
Aug 18, 2014 1.870 1.870 1.780 1.750 113,730 -0.10(-5.41%)
Aug 15, 2014 1.800 1.865 1.740 1.850 92,319 +0.15(+8.82%)
Aug 14, 2014 1.750 1.780 1.700 1.700 23,865 -0.06(-3.41%)
Aug 13, 2014 1.750 1.770 1.730 1.760 29,125 +0.03(+1.73%)
Aug 12, 2014 1.750 1.770 1.730 1.730 12,885 -0.02(-1.14%)
Aug 11, 2014 1.710 1.790 1.695 1.750 13,450 +0.04(+2.34%)
Aug 08, 2014 1.690 1.750 1.690 1.710 22,140 +0.03(+1.79%)
Aug 07, 2014 1.690 1.700 1.620 1.680 16,384 +0.01(+0.60%)
Aug 06, 2014 1.620 1.690 1.620 1.670 9,635 +0.04(+2.45%)
Aug 05, 2014 1.680 1.680 1.630 1.630 37,510 -0.05(-2.98%)
Aug 04, 2014 1.690 1.690 1.630 1.680 23,700 -0.01(-0.59%)
Aug 01, 2014 1.670 1.690 1.630 1.690 7,300 -0.01(-0.59%)
Jul 31, 2014 1.640 1.700 1.620 1.700 37,400 +0.06(+3.66%)
Jul 30, 2014 1.640 1.670 1.620 1.640 42,745 -0.01(-0.61%)
Jul 29, 2014 1.670 1.720 1.610 1.650 42,869 -0.02(-1.20%)
Jul 28, 2014 1.650 1.750 1.610 1.670 86,048 +0.07(+4.37%)
Jul 25, 2014 1.530 1.600 1.530 1.600 61,515 +0.10(+6.67%)
Jul 24, 2014 1.540 1.560 1.500 1.500 27,500 -0.04(-2.60%)
Jul 23, 2014 1.560 1.560 1.540 1.540 9,342 -0.01(-0.65%)
Jul 22, 2014 1.540 1.600 1.460 1.550 52,700 +0.00(+0.00%)
Jul 21, 2014 1.600 1.600 1.540 1.550 20,500 +0.00(+0.00%)
Jul 18, 2014 1.530 1.580 1.520 1.550 19,350 +0.05(+3.33%)
Jul 17, 2014 1.560 1.580 1.470 1.500 128,440 -0.06(-3.85%)
Jul 16, 2014 1.560 1.580 1.560 1.560 30,110 +0.00(+0.00%)
Jul 15, 2014 1.560 1.580 1.560 1.560 13,100 -0.01(-0.64%)
Jul 14, 2014 1.590 1.590 1.560 1.570 25,416 -0.02(-1.26%)
Jul 11, 2014 1.680 1.680 1.560 1.590 27,725 -0.08(-4.79%)
Jul 10, 2014 1.620 1.670 1.610 1.670 6,100 +0.05(+3.09%)
Jul 09, 2014 1.650 1.690 1.620 1.620 15,353 -0.02(-1.22%)
Jul 08, 2014 1.680 1.680 1.600 1.640 23,202 -0.05(-2.96%)
Jul 07, 2014 1.670 1.720 1.670 1.690 14,705 +0.01(+0.60%)
Jul 03, 2014 1.680 1.680 1.680 0 -0.02(-1.18%)
Jul 02, 2014 1.750 1.750 1.690 1.700 31,241 -0.05(-2.86%)
Jul 01, 2014 1.790 1.790 1.750 1.750 8,711 -0.04(-2.23%)
Jun 30, 2014 1.780 1.790 1.750 1.790 45,047 +0.02(+1.13%)
Jun 27, 2014 1.690 1.770 1.680 1.770 33,435 +0.08(+4.73%)
Jun 26, 2014 1.750 1.750 1.690 1.690 97,729 -0.03(-1.74%)
Jun 25, 2014 1.690 1.740 1.680 1.720 42,259 +0.03(+1.78%)
Jun 24, 2014 1.730 1.740 1.680 1.690 41,988 +0.00(+0.00%)
Jun 23, 2014 1.690 1.730 1.600 1.690 101,695 +0.09(+5.62%)
Jun 20, 2014 1.460 1.600 1.450 1.600 215,468 +0.15(+10.34%)
Jun 19, 2014 1.430 1.450 1.430 1.450 9,190 +0.02(+1.40%)
Jun 18, 2014 1.400 1.450 1.400 1.430 33,650 +0.03(+2.14%)
Jun 17, 2014 1.440 1.450 1.400 1.400 16,350 -0.05(-3.45%)
Jun 16, 2014 1.410 1.450 1.410 1.450 4,013 +0.05(+3.57%)
Jun 13, 2014 1.390 1.410 1.370 1.400 46,020 +0.00(+0.00%)
Jun 12, 2014 1.320 1.400 1.310 1.400 70,094 +0.08(+6.06%)
Jun 11, 2014 1.300 1.320 1.300 1.320 4,900 +0.02(+1.54%)
Jun 10, 2014 1.310 1.340 1.290 1.300 51,054 -0.05(-3.70%)
Jun 06, 2014 1.330 1.350 1.310 1.350 51,796 +0.04(+3.05%)
Jun 05, 2014 1.320 1.340 1.310 1.310 23,150 -0.03(-2.24%)
Jun 04, 2014 1.310 1.340 1.300 1.340 52,700 +0.01(+0.75%)
Jun 03, 2014 1.330 1.330 1.310 1.330 10,125 +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.