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, 2016 1.500 1.510 1.480 1.500 112,645 +0.01(+0.67%)
Sep 29, 2016 1.460 1.490 1.460 1.490 115,032 +0.03(+2.05%)
Sep 28, 2016 1.460 1.480 1.445 1.460 81,060 +0.00(+0.00%)
Sep 27, 2016 1.420 1.470 1.420 1.460 77,200 +0.05(+3.55%)
Sep 26, 2016 1.410 1.420 1.400 1.410 32,847 +0.00(+0.00%)
Sep 23, 2016 1.410 1.420 1.400 1.410 159,000 -0.01(-0.70%)
Sep 22, 2016 1.425 1.430 1.390 1.420 95,020 +0.00(+0.00%)
Sep 21, 2016 1.430 1.430 1.420 1.420 59,300 -0.02(-1.39%)
Sep 20, 2016 1.430 1.440 1.420 1.440 30,913 +0.01(+0.70%)
Sep 19, 2016 1.460 1.460 1.400 1.430 164,280 -0.04(-2.72%)
Sep 16, 2016 1.460 1.490 1.460 1.470 9,884 -0.02(-1.34%)
Sep 15, 2016 1.510 1.510 1.430 1.490 34,111 -0.02(-1.32%)
Sep 14, 2016 1.460 1.525 1.420 1.510 208,145 +0.04(+2.72%)
Sep 13, 2016 1.450 1.470 1.410 1.470 89,501 +0.02(+1.38%)
Sep 12, 2016 1.480 1.480 1.420 1.450 75,239 -0.03(-2.03%)
Sep 09, 2016 1.470 1.520 1.430 1.480 114,169 +0.01(+0.68%)
Sep 08, 2016 1.430 1.500 1.420 1.470 453,097 +0.04(+2.80%)
Sep 07, 2016 1.450 1.455 1.420 1.430 224,872 -0.01(-0.69%)
Sep 06, 2016 1.430 1.440 1.430 1.440 3,900 +0.01(+0.70%)
Sep 02, 2016 1.430 1.430 1.430 0 +0.01(+0.70%)
Sep 01, 2016 1.425 1.430 1.410 1.420 59,188 -0.01(-0.70%)
Aug 31, 2016 1.420 1.430 1.410 1.430 47,510 +0.01(+0.70%)
Aug 30, 2016 1.420 1.430 1.410 1.420 23,000 +0.00(+0.00%)
Aug 29, 2016 1.420 1.450 1.410 1.420 1,003,479 -0.01(-0.70%)
Aug 26, 2016 1.430 1.430 1.390 1.430 169,423 -0.01(-0.69%)
Aug 25, 2016 1.420 1.440 1.400 1.440 100,321 +0.01(+0.70%)
Aug 24, 2016 1.425 1.440 1.410 1.430 544,198 +0.00(+0.00%)
Aug 23, 2016 1.420 1.440 1.410 1.430 86,398 -0.01(-0.69%)
Aug 22, 2016 1.450 1.450 1.410 1.440 127,211 -0.04(-2.70%)
Aug 19, 2016 1.400 1.480 1.400 1.480 10,550 +0.07(+4.96%)
Aug 18, 2016 1.400 1.410 1.380 1.410 71,002 +0.00(+0.00%)
Aug 17, 2016 1.410 1.410 1.380 1.410 40,101 +0.00(+0.00%)
Aug 16, 2016 1.405 1.440 1.390 1.410 76,387 -0.03(-2.08%)
Aug 15, 2016 1.400 1.440 1.350 1.440 50,500 +0.04(+2.86%)
Aug 12, 2016 1.420 1.420 1.370 1.400 119,420 -0.01(-0.71%)
Aug 11, 2016 1.440 1.450 1.390 1.410 270,475 -0.03(-2.08%)
Aug 10, 2016 1.440 1.440 1.400 1.440 77,115 +0.00(+0.00%)
Aug 09, 2016 1.430 1.470 1.400 1.440 60,586 +0.04(+2.86%)
Aug 08, 2016 1.560 1.560 1.320 1.400 218,446 -0.19(-11.95%)
Aug 05, 2016 1.565 1.590 1.565 1.590 10,165 +0.03(+1.92%)
Aug 04, 2016 1.590 1.600 1.550 1.560 182,734 -0.02(-1.27%)
Aug 03, 2016 1.580 1.590 1.580 1.580 31,614 -0.02(-1.25%)
Aug 02, 2016 1.583 1.600 1.580 1.600 75,745 +0.01(+0.63%)
Aug 01, 2016 1.600 1.610 1.570 1.590 7,983 -0.01(-0.63%)
Jul 29, 2016 1.590 1.630 1.590 1.600 274,929 +0.00(+0.00%)
Jul 28, 2016 1.600 1.600 1.570 1.600 31,318 -0.00(-0.31%)
Jul 27, 2016 1.645 1.645 1.600 1.605 54,881 -0.03(-2.13%)
Jul 26, 2016 1.640 1.660 1.610 1.640 59,947 +0.00(+0.00%)
Jul 25, 2016 1.620 1.680 1.610 1.640 98,046 +0.01(+0.61%)
Jul 22, 2016 1.625 1.630 1.590 1.630 31,844 +0.00(+0.31%)
Jul 21, 2016 1.613 1.630 1.600 1.625 164,775 +0.00(+0.31%)
Jul 20, 2016 1.610 1.620 1.570 1.620 93,522 +0.00(+0.00%)
Jul 19, 2016 1.617 1.620 1.600 1.620 30,200 +0.00(+0.00%)
Jul 18, 2016 1.620 1.650 1.600 1.620 177,318 -0.03(-1.82%)
Jul 15, 2016 1.640 1.650 1.600 1.650 164,377 +0.01(+0.61%)
Jul 14, 2016 1.630 1.650 1.620 1.640 54,208 +0.00(+0.00%)
Jul 13, 2016 1.630 1.640 1.600 1.640 9,800 +0.01(+0.61%)
Jul 12, 2016 1.620 1.630 1.600 1.630 11,120 +0.00(+0.00%)
Jul 11, 2016 1.625 1.630 1.600 1.630 7,070 +0.00(+0.00%)
Jul 08, 2016 1.630 1.630 1.620 1.630 7,300 +0.00(+0.00%)
Jul 07, 2016 1.610 1.630 1.600 1.630 304,000 +0.01(+0.62%)
Jul 05, 2016 1.615 1.620 1.600 1.620 7,325 +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.