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 (%)
Nov 30, 2012 1.900 1.900 1.800 1.800 9,500 -0.04(-2.17%)
Nov 29, 2012 1.850 1.900 1.820 1.840 119,957 -0.01(-0.54%)
Nov 28, 2012 1.900 1.920 1.850 1.850 45,149 -0.05(-2.63%)
Nov 27, 2012 1.930 1.930 1.900 1.900 72,700 +0.00(+0.00%)
Nov 26, 2012 1.920 1.950 1.850 1.900 28,500 +0.01(+0.53%)
Nov 24, 2012 1.800 1.890 1.730 1.890 1,100 +0.00(+0.00%)
Nov 23, 2012 1.800 1.890 1.730 1.890 1,100 +0.04(+2.16%)
Nov 20, 2012 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 19, 2012 1.710 1.950 1.710 1.850 10,000 -0.09(-4.64%)
Nov 16, 2012 1.700 1.950 1.700 1.940 59,899 +0.09(+4.86%)
Nov 15, 2012 1.900 1.900 1.630 1.850 68,414 -0.05(-2.63%)
Nov 14, 2012 2.000 2.000 1.850 1.900 17,450 -0.10(-5.00%)
Nov 13, 2012 2.090 2.090 1.750 2.000 34,498 +0.05(+2.56%)
Nov 12, 2012 2.100 2.100 1.950 1.950 50,798 -0.15(-7.14%)
Nov 09, 2012 2.100 2.140 1.930 2.100 30,298 -0.04(-1.87%)
Nov 08, 2012 2.100 2.140 1.960 2.140 98,918 +0.05(+2.39%)
Nov 07, 2012 2.040 2.100 1.930 2.090 44,154 +0.04(+1.95%)
Nov 06, 2012 2.040 2.050 2.000 2.050 14,250 +0.02(+0.99%)
Nov 05, 2012 2.000 2.050 1.900 2.030 49,155 +0.03(+1.50%)
Nov 02, 2012 1.990 2.050 1.950 2.000 157,574 +0.01(+0.50%)
Nov 01, 2012 1.940 1.990 1.920 1.990 25,700 +0.04(+2.05%)
Oct 31, 2012 1.950 1.950 1.930 1.950 9,600 +0.02(+1.04%)
Oct 26, 2012 1.930 1.930 1.930 0 +0.10(+5.46%)
Oct 25, 2012 1.740 1.830 1.740 1.830 17,000 +0.08(+4.57%)
Oct 24, 2012 1.820 1.820 1.650 1.750 1,150 +0.10(+6.06%)
Oct 23, 2012 1.650 1.730 1.650 1.650 3,779 -0.10(-5.71%)
Oct 19, 2012 1.800 1.800 1.750 1.750 1,698 -0.07(-3.85%)
Oct 18, 2012 1.840 1.840 1.730 1.820 5,700 -0.02(-1.09%)
Oct 17, 2012 1.630 1.860 1.630 1.840 26,180 +0.02(+1.10%)
Oct 16, 2012 1.660 1.820 1.660 1.820 20,250 +0.07(+4.00%)
Oct 15, 2012 1.640 1.750 1.630 1.750 15,865 +0.01(+0.57%)
Oct 12, 2012 1.740 1.740 1.730 1.740 10,550 +0.10(+6.10%)
Oct 11, 2012 1.640 1.740 1.640 1.640 9,923 -0.10(-5.75%)
Oct 10, 2012 1.680 1.740 1.680 1.740 5,100 -0.01(-0.57%)
Oct 09, 2012 1.740 1.750 1.630 1.750 650 -0.03(-1.69%)
Oct 08, 2012 1.570 1.800 1.570 1.780 47,500 +0.15(+9.20%)
Oct 06, 2012 1.660 1.800 1.630 1.630 45,150 +0.00(+0.00%)
Oct 05, 2012 1.660 1.800 1.630 1.630 45,150 -0.17(-9.44%)
Oct 04, 2012 1.620 1.800 1.560 1.800 70,791 +0.10(+5.88%)
Oct 03, 2012 1.540 1.700 1.480 1.700 42,750 -0.01(-0.58%)
Oct 02, 2012 1.790 1.790 1.630 1.710 61,536 -0.09(-5.00%)
Oct 01, 2012 1.740 1.800 1.630 1.800 46,700 +0.06(+3.45%)
Sep 28, 2012 1.250 1.800 1.250 1.740 12,377 -0.01(-0.57%)
Sep 27, 2012 1.750 1.810 1.590 1.750 15,550 -0.05(-2.78%)
Sep 26, 2012 1.780 1.840 1.600 1.800 43,780 +0.02(+1.12%)
Sep 25, 2012 1.800 1.930 1.780 1.780 139,510 -0.17(-8.72%)
Sep 24, 2012 1.950 1.950 1.800 1.950 28,145 +0.00(+0.00%)
Sep 21, 2012 1.950 1.950 1.790 1.950 47,344 +0.00(+0.00%)
Sep 20, 2012 1.950 1.950 1.900 1.950 5,400 +0.01(+0.52%)
Sep 19, 2012 1.790 1.980 1.790 1.940 16,700 +0.00(+0.00%)
Sep 18, 2012 1.980 1.980 1.760 1.940 17,847 +0.06(+3.19%)
Sep 17, 2012 1.850 1.930 1.755 1.880 6,373 -0.07(-3.59%)
Sep 14, 2012 1.940 1.990 1.900 1.950 72,525 +0.02(+1.04%)
Sep 13, 2012 1.800 1.950 1.800 1.930 71,892 +0.08(+4.32%)
Sep 12, 2012 1.940 1.940 1.840 1.850 28,685 -0.10(-5.13%)
Sep 11, 2012 1.900 1.950 1.760 1.950 34,478 +0.05(+2.63%)
Sep 10, 2012 1.720 1.950 1.720 1.900 8,930 -0.03(-1.55%)
Sep 07, 2012 1.890 1.930 1.850 1.930 52,770 +0.04(+2.12%)
Sep 06, 2012 1.900 1.900 1.750 1.890 35,479 +0.14(+8.00%)
Sep 05, 2012 1.775 1.780 1.680 1.750 41,870 +0.01(+0.57%)
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.