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 28, 2018 1.680 1.690 1.660 1.690 29,000 +0.05(+3.05%)
Sep 27, 2018 1.635 1.640 1.630 1.640 1,840 +0.01(+0.61%)
Sep 26, 2018 1.620 1.635 1.610 1.630 64,352 +0.01(+0.62%)
Sep 25, 2018 1.610 1.620 1.550 1.620 6,850 +0.00(+0.25%)
Sep 24, 2018 1.630 1.630 1.600 1.616 4,233 -0.00(-0.25%)
Sep 21, 2018 1.630 1.630 1.620 1.620 500 -0.01(-0.61%)
Sep 20, 2018 1.645 1.660 1.620 1.630 40,498 -0.02(-1.21%)
Sep 19, 2018 1.656 1.660 1.650 1.650 5,355 -0.01(-0.57%)
Sep 18, 2018 1.654 1.660 1.650 1.659 3,300 -0.00(-0.03%)
Sep 17, 2018 1.664 1.670 1.646 1.660 36,400 +0.00(+0.00%)
Sep 14, 2018 1.670 1.680 1.650 1.660 73,000 +0.02(+1.22%)
Sep 13, 2018 1.610 1.660 1.610 1.640 67,860 +0.02(+1.23%)
Sep 12, 2018 1.610 1.620 1.600 1.620 25,559 +0.01(+0.62%)
Sep 11, 2018 1.600 1.630 1.560 1.610 103,254 +0.00(+0.00%)
Sep 10, 2018 1.600 1.624 1.600 1.610 108,200 +0.01(+0.63%)
Sep 07, 2018 1.570 1.730 1.550 1.600 146,400 +0.03(+1.91%)
Sep 06, 2018 1.560 1.580 1.560 1.570 1,859 +0.02(+1.29%)
Sep 05, 2018 1.570 1.660 1.546 1.550 53,741 +0.00(+0.00%)
Sep 04, 2018 1.540 1.550 1.539 1.550 21,000 +0.01(+0.65%)
Aug 31, 2018 1.540 1.540 1.540 0 +0.02(+1.32%)
Aug 30, 2018 1.520 1.520 1.510 1.520 2,706 +0.00(+0.00%)
Aug 29, 2018 1.510 1.570 1.510 1.520 60,220 +0.02(+1.00%)
Aug 28, 2018 1.460 1.520 1.456 1.505 63,145 +0.05(+3.79%)
Aug 27, 2018 1.460 1.465 1.400 1.450 1,297,380 -0.02(-1.36%)
Aug 24, 2018 1.470 1.480 1.470 1.470 7,400 +0.00(+0.00%)
Aug 23, 2018 1.456 1.470 1.450 1.470 9,601 +0.01(+0.55%)
Aug 22, 2018 1.424 1.470 1.424 1.462 77,790 +0.04(+2.52%)
Aug 21, 2018 1.444 1.445 1.400 1.426 138,999 -0.01(-0.97%)
Aug 20, 2018 1.455 1.455 1.440 1.440 2,500 -0.02(-1.37%)
Aug 16, 2018 1.460 1.460 1.460 0 -0.01(-0.68%)
Aug 15, 2018 1.470 1.480 1.470 1.470 2,256 +0.00(+0.00%)
Aug 14, 2018 1.470 1.475 1.440 1.470 52,737 -0.01(-0.34%)
Aug 13, 2018 1.470 1.480 1.470 1.475 1,702 +0.01(+0.34%)
Aug 10, 2018 1.470 1.474 1.460 1.470 13,100 +0.00(+0.00%)
Aug 09, 2018 1.460 1.470 1.450 1.470 18,300 +0.01(+0.68%)
Aug 08, 2018 1.460 1.470 1.460 1.460 4,400 -0.02(-1.35%)
Aug 07, 2018 1.470 1.480 1.470 1.480 7,439 +0.00(+0.00%)
Aug 06, 2018 1.480 1.480 1.470 1.480 3,460 +0.01(+0.68%)
Aug 03, 2018 1.470 1.470 1.470 1.470 200 +0.00(+0.00%)
Aug 02, 2018 1.470 1.470 1.470 1.470 200 -0.01(-0.68%)
Aug 01, 2018 1.470 1.480 1.470 1.480 985 +0.01(+0.68%)
Jul 31, 2018 1.466 1.470 1.466 1.470 2,600 +0.00(+0.27%)
Jul 30, 2018 1.460 1.481 1.460 1.466 16,948 -0.00(-0.27%)
Jul 27, 2018 1.470 1.470 1.445 1.470 8,000 -0.02(-1.21%)
Jul 26, 2018 1.470 1.490 1.460 1.488 47,530 +0.02(+1.22%)
Jul 25, 2018 1.470 1.470 1.450 1.470 13,500 -0.02(-1.47%)
Jul 24, 2018 1.491 1.492 1.480 1.492 5,204 -0.02(-1.19%)
Jul 23, 2018 1.500 1.510 1.500 1.510 2,575 +0.03(+2.03%)
Jul 20, 2018 1.490 1.510 1.480 1.480 16,500 -0.01(-0.67%)
Jul 19, 2018 1.490 1.495 1.490 1.490 4,313 -0.01(-0.67%)
Jul 18, 2018 1.495 1.500 1.495 1.500 1,100 +0.00(+0.33%)
Jul 17, 2018 1.508 1.508 1.495 1.495 9,180 -0.01(-0.66%)
Jul 16, 2018 1.504 1.505 1.500 1.505 1,200 +0.00(+0.00%)
Jul 13, 2018 1.505 1.505 1.505 1.505 1,500 -0.01(-0.33%)
Jul 11, 2018 1.510 1.510 1.510 0 +0.00(+0.00%)
Jul 10, 2018 1.500 1.510 1.500 1.510 6,600 +0.00(+0.00%)
Jul 09, 2018 1.500 1.510 1.480 1.510 6,350 +0.02(+1.34%)
Jul 06, 2018 1.500 1.500 1.490 1.490 30,703 -0.01(-0.67%)
Jul 05, 2018 1.520 1.520 1.500 1.500 12,299 -0.02(-1.32%)
Jul 03, 2018 1.520 1.520 1.520 0 +0.01(+0.66%)
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.