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, 2015 1.020 1.020 0.9850 0.9850 25,400 +0.01(+0.51%)
Aug 28, 2015 0.9560 1.010 0.9560 0.9800 12,700 +0.02(+2.08%)
Aug 27, 2015 0.9700 1.050 0.9010 0.9600 61,680 -0.01(-1.02%)
Aug 26, 2015 0.9000 0.9699 0.8500 0.9699 44,400 +0.09(+10.22%)
Aug 25, 2015 0.9512 1.000 0.8800 0.8800 79,607 -0.04(-4.35%)
Aug 24, 2015 0.9950 0.9965 0.8850 0.9200 49,650 -0.08(-8.00%)
Aug 21, 2015 0.9970 1.008 0.9950 1.000 9,800 -0.01(-0.99%)
Aug 20, 2015 1.030 1.053 0.9700 1.010 209,085 -0.02(-1.94%)
Aug 19, 2015 1.023 1.040 0.9600 1.030 163,095 +0.00(+0.00%)
Aug 18, 2015 1.021 1.040 1.000 1.030 15,000 +0.04(+4.04%)
Aug 17, 2015 1.010 1.010 0.9900 0.9900 10,497 -0.03(-2.94%)
Aug 14, 2015 1.020 1.030 0.9920 1.020 88,980 +0.01(+0.99%)
Aug 13, 2015 1.010 1.020 1.000 1.010 40,565 +0.01(+0.50%)
Aug 12, 2015 0.9900 1.005 0.9900 1.005 16,575 +0.01(+1.52%)
Aug 11, 2015 1.000 1.020 0.9700 0.9900 23,100 -0.01(-0.90%)
Aug 10, 2015 0.9900 1.010 0.9500 0.9990 38,605 +0.03(+2.99%)
Aug 07, 2015 0.9040 0.9700 0.9000 0.9700 21,063 +0.07(+7.78%)
Aug 06, 2015 0.9000 0.9900 0.9000 0.9000 32,940 +0.06(+6.86%)
Aug 05, 2015 0.9000 0.9500 0.8422 0.8422 841,900 -0.11(-11.35%)
Aug 04, 2015 0.9000 0.9500 0.9000 0.9500 3,925 +0.00(+0.00%)
Aug 03, 2015 0.9560 0.9560 0.9000 0.9500 41,700 -0.04(-4.04%)
Jul 31, 2015 0.9700 0.9900 0.9200 0.9900 22,000 +0.02(+2.06%)
Jul 30, 2015 0.9700 0.9700 0.9700 0.9700 400 +0.05(+5.43%)
Jul 29, 2015 0.9400 0.9560 0.9111 0.9200 11,604 +0.02(+2.22%)
Jul 28, 2015 0.9601 0.9830 0.9000 0.9000 102,330 -0.06(-6.26%)
Jul 27, 2015 0.9750 0.9825 0.9601 0.9601 16,616 -0.05(-4.94%)
Jul 24, 2015 1.030 1.040 0.9500 1.010 48,213 -0.03(-2.88%)
Jul 23, 2015 1.010 1.060 0.9950 1.040 31,810 +0.03(+2.97%)
Jul 22, 2015 1.030 1.040 1.000 1.010 2,565 +0.00(+0.00%)
Jul 21, 2015 1.007 1.050 1.000 1.010 9,111 +0.01(+0.50%)
Jul 20, 2015 0.9300 1.040 0.9101 1.005 37,669 +0.05(+5.79%)
Jul 17, 2015 0.9600 1.000 0.9400 0.9500 40,756 -0.03(-3.06%)
Jul 16, 2015 1.020 1.060 0.9550 0.9800 109,001 -0.02(-1.51%)
Jul 15, 2015 1.090 1.090 0.9800 0.9950 58,527 -0.10(-8.72%)
Jul 14, 2015 0.9980 1.090 0.9900 1.090 38,653 +0.10(+10.10%)
Jul 13, 2015 1.000 1.010 0.9900 0.9900 7,996 -0.02(-1.98%)
Jul 10, 2015 1.010 1.020 0.9700 1.010 25,956 +0.00(+0.00%)
Jul 09, 2015 1.016 1.016 1.010 1.010 3,209 +0.00(+0.00%)
Jul 08, 2015 1.030 1.030 1.000 1.010 3,884 -0.02(-1.94%)
Jul 07, 2015 1.010 0.9600 1.030 38,109 +0.02(+1.98%)
Jul 06, 2015 1.060 1.060 0.9400 1.010 59,309 +0.00(+0.00%)
Jul 02, 2015 1.010 1.010 1.010 0 -0.06(-5.61%)
Jul 01, 2015 1.076 1.153 1.030 1.070 243,209 +0.00(+0.00%)
Jun 30, 2015 1.060 1.070 1.010 1.070 29,335 +0.01(+0.94%)
Jun 29, 2015 1.080 1.100 1.010 1.060 36,262 -0.04(-3.64%)
Jun 26, 2015 1.010 1.118 0.9600 1.100 32,746 +0.00(+0.00%)
Jun 25, 2015 0.9490 1.100 0.9490 1.100 131,717 +0.15(+15.91%)
Jun 24, 2015 0.9300 0.9490 0.9300 0.9490 3,684 +0.02(+2.04%)
Jun 23, 2015 0.9300 0.9300 0.9300 0.9300 3,066 +0.01(+0.80%)
Jun 22, 2015 0.9248 0.9499 0.9226 0.9226 7,617 -0.00(-0.26%)
Jun 19, 2015 0.9070 0.9500 0.9050 0.9250 21,030 -0.01(-1.60%)
Jun 18, 2015 0.9230 0.9480 0.9050 0.9400 23,670 -0.01(-1.05%)
Jun 17, 2015 0.9000 0.9500 0.8800 0.9500 11,146 +0.07(+7.95%)
Jun 16, 2015 0.9200 0.9200 0.8800 0.8800 27,826 -0.02(-2.33%)
Jun 15, 2015 0.9499 0.9499 0.8950 0.9010 32,778 -0.05(-5.16%)
Jun 12, 2015 0.9610 0.9610 0.9300 0.9500 13,530 +0.05(+5.56%)
Jun 11, 2015 0.9900 0.9990 0.9000 0.9000 111,382 -0.06(-6.25%)
Jun 10, 2015 0.9310 0.9900 0.9310 0.9600 8,663 +0.03(+3.11%)
Jun 09, 2015 0.9400 1.030 0.9000 0.9310 45,712 -0.06(-6.43%)
Jun 08, 2015 0.9900 0.9950 0.9500 0.9950 7,579 +0.01(+0.51%)
Jun 05, 2015 0.8700 0.9900 0.8500 0.9900 139,273 +0.15(+17.86%)
Jun 04, 2015 1.010 1.040 0.8001 0.8400 1,515,279 -0.16(-15.99%)
Jun 03, 2015 0.9800 0.9999 0.9800 0.9999 5,626 +0.01(+1.00%)
Jun 02, 2015 0.9810 1.000 0.9750 0.9900 16,614 -0.02(-1.98%)
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.