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 (%)
Sep 30, 2011 1.800 1.800 1.560 1.600 145,299 -0.05(-3.03%)
Sep 29, 2011 1.850 1.850 1.620 1.650 76,265 -0.20(-10.81%)
Sep 28, 2011 1.850 1.850 1.660 1.850 64,890 +0.04(+2.21%)
Sep 27, 2011 1.660 1.850 1.650 1.810 24,970 +0.03(+1.69%)
Sep 26, 2011 1.710 1.900 1.700 1.780 22,750 -0.12(-6.32%)
Sep 23, 2011 1.660 2.000 1.660 1.900 14,163 +0.05(+2.70%)
Sep 22, 2011 1.770 1.950 1.700 1.850 20,401 +0.00(+0.00%)
Sep 21, 2011 1.830 1.850 1.800 1.850 4,800 -0.15(-7.50%)
Sep 20, 2011 1.940 2.000 1.820 2.000 59,580 +0.06(+3.09%)
Sep 19, 2011 1.940 2.090 1.940 1.940 20,050 +0.00(+0.00%)
Sep 16, 2011 1.900 2.010 1.900 1.940 85,774 +0.08(+4.30%)
Sep 15, 2011 1.720 1.900 1.700 1.860 79,559 +0.14(+8.14%)
Sep 14, 2011 1.650 1.720 1.650 1.720 114,298 +0.12(+7.50%)
Sep 13, 2011 1.510 1.600 1.510 1.600 39,200 +0.02(+1.27%)
Sep 12, 2011 1.510 1.600 1.510 1.580 11,670 +0.00(+0.00%)
Sep 09, 2011 1.720 1.720 1.580 1.580 13,600 +0.00(+0.00%)
Sep 08, 2011 1.580 1.670 1.580 1.580 122,786 -0.07(-4.24%)
Sep 07, 2011 1.580 1.700 1.580 1.650 260,415 +0.13(+8.55%)
Sep 06, 2011 1.500 1.600 1.500 1.520 4,926 -0.18(-10.59%)
Sep 02, 2011 1.620 1.700 1.500 1.700 32,737 +0.13(+8.28%)
Sep 01, 2011 1.600 1.700 1.570 1.570 46,574 -0.15(-8.72%)
Aug 31, 2011 1.600 1.720 1.600 1.720 18,250 +0.00(+0.00%)
Aug 30, 2011 1.570 1.720 1.570 1.720 8,727 +0.12(+7.50%)
Aug 29, 2011 1.500 1.720 1.500 1.600 31,446 -0.05(-3.03%)
Aug 26, 2011 1.600 1.710 1.500 1.650 30,270 +0.25(+17.86%)
Aug 25, 2011 1.550 1.550 1.400 1.400 45,505 -0.10(-6.67%)
Aug 24, 2011 1.550 1.700 1.500 1.500 52,750 -0.20(-11.76%)
Aug 23, 2011 1.650 1.720 1.500 1.700 17,750 +0.20(+13.33%)
Aug 22, 2011 1.650 1.650 1.500 1.500 3,500 -0.22(-12.79%)
Aug 19, 2011 1.500 1.720 1.500 1.720 8,500 +0.12(+7.50%)
Aug 18, 2011 1.690 1.690 1.530 1.600 13,798 -0.09(-5.33%)
Aug 17, 2011 1.700 1.720 1.600 1.690 28,619 -0.06(-3.43%)
Aug 16, 2011 1.700 1.750 1.650 1.750 120,794 +0.05(+2.94%)
Aug 15, 2011 1.750 1.750 1.650 1.700 12,697 +0.00(+0.00%)
Aug 12, 2011 1.650 1.700 1.640 1.700 23,600 +0.15(+9.68%)
Aug 11, 2011 1.350 1.600 1.350 1.550 70,265 +0.19(+13.97%)
Aug 10, 2011 1.380 1.500 1.360 1.360 13,450 -0.14(-9.33%)
Aug 09, 2011 1.640 1.650 1.250 1.500 25,500 +0.25(+20.00%)
Aug 08, 2011 1.550 1.550 1.250 1.250 63,058 -0.31(-19.87%)
Aug 05, 2011 1.650 1.650 1.550 1.560 24,555 -0.09(-5.45%)
Aug 04, 2011 1.600 1.700 1.600 1.650 25,400 -0.10(-5.71%)
Aug 03, 2011 1.660 1.750 1.650 1.750 38,504 +0.00(+0.00%)
Aug 02, 2011 1.550 1.750 1.550 1.750 32,024 +0.14(+8.70%)
Aug 01, 2011 1.650 1.650 1.500 1.610 20,231 -0.09(-5.29%)
Jul 29, 2011 1.550 1.750 1.550 1.700 46,118 +0.15(+9.68%)
Jul 28, 2011 1.560 1.560 1.480 1.550 35,864 +0.00(+0.00%)
Jul 27, 2011 1.500 1.600 1.500 1.550 6,400 +0.02(+1.31%)
Jul 26, 2011 1.640 1.640 1.500 1.530 2,153 +0.02(+1.32%)
Jul 25, 2011 1.600 1.650 1.500 1.510 26,769 -0.09(-5.63%)
Jul 22, 2011 1.600 1.600 1.600 1.600 16,100 -0.05(-3.03%)
Jul 21, 2011 1.590 1.650 1.500 1.650 43,525 +0.06(+3.77%)
Jul 20, 2011 1.550 1.600 1.500 1.590 20,331 +0.04(+2.58%)
Jul 19, 2011 1.630 1.630 1.520 1.550 24,571 -0.09(-5.49%)
Jul 18, 2011 1.650 1.660 1.630 1.640 9,500 +0.00(+0.00%)
Jul 15, 2011 1.700 1.730 1.630 1.640 8,700 -0.11(-6.29%)
Jul 14, 2011 1.770 1.770 1.750 1.750 4,567 -0.07(-3.85%)
Jul 13, 2011 1.900 1.900 1.770 1.820 11,361 +0.12(+7.06%)
Jul 12, 2011 1.700 1.900 1.680 1.700 19,750 -0.10(-5.56%)
Jul 11, 2011 1.800 1.890 1.630 1.800 27,532 +0.05(+2.86%)
Jul 08, 2011 1.660 1.750 1.660 1.750 8,240 +0.07(+4.17%)
Jul 07, 2011 1.600 1.740 1.600 1.680 33,637 +0.06(+3.70%)
Jul 06, 2011 1.640 1.640 1.620 1.620 10,607 -0.01(-0.61%)
Jul 05, 2011 1.640 1.640 1.620 1.630 3,353 +0.01(+0.62%)
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.