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 (%)
Apr 29, 2011 2.000 2.000 1.950 1.950 18,080 -0.05(-2.50%)
Apr 28, 2011 1.900 2.000 1.900 2.000 16,592 +0.03(+1.52%)
Apr 27, 2011 1.870 1.970 1.870 1.970 26,604 +0.10(+5.35%)
Apr 26, 2011 1.900 1.900 1.830 1.870 16,759 -0.03(-1.58%)
Apr 25, 2011 1.950 1.990 1.890 1.900 25,553 -0.05(-2.56%)
Apr 21, 2011 1.950 1.950 1.880 1.950 65,175 +0.07(+3.72%)
Apr 20, 2011 1.900 1.900 1.850 1.880 21,704 +0.03(+1.62%)
Apr 19, 2011 1.950 1.950 1.760 1.850 14,765 -0.05(-2.63%)
Apr 18, 2011 1.770 1.920 1.750 1.900 30,433 +0.15(+8.57%)
Apr 15, 2011 1.810 1.810 1.750 1.750 25,440 -0.06(-3.31%)
Apr 14, 2011 1.830 1.830 1.810 1.810 18,586 -0.04(-2.16%)
Apr 13, 2011 1.840 1.850 1.830 1.850 8,074 +0.02(+1.09%)
Apr 12, 2011 1.850 1.850 1.820 1.830 19,726 -0.02(-1.08%)
Apr 11, 2011 1.850 1.870 1.850 1.850 22,765 +0.00(+0.00%)
Apr 08, 2011 1.850 1.880 1.850 1.850 22,751 +0.00(+0.00%)
Apr 07, 2011 1.920 1.920 1.800 1.850 32,608 -0.03(-1.60%)
Apr 06, 2011 1.870 1.920 1.870 1.880 27,074 +0.01(+0.53%)
Apr 05, 2011 1.880 1.920 1.870 1.870 15,195 -0.02(-1.06%)
Apr 04, 2011 1.950 2.000 1.880 1.890 26,483 -0.03(-1.56%)
Apr 01, 2011 1.900 1.990 1.880 1.920 26,560 -0.03(-1.54%)
Mar 31, 2011 1.950 1.950 1.900 1.950 9,154 +0.00(+0.00%)
Mar 30, 2011 1.950 1.950 1.950 1.950 15,750 +0.05(+2.63%)
Mar 29, 2011 1.910 2.000 1.900 1.900 28,450 -0.02(-1.04%)
Mar 28, 2011 2.000 2.040 1.920 1.920 16,977 -0.05(-2.54%)
Mar 25, 2011 1.880 2.150 1.880 1.970 17,021 +0.03(+1.55%)
Mar 24, 2011 1.900 2.000 1.880 1.940 26,512 +0.03(+1.57%)
Mar 23, 2011 1.900 2.000 1.900 1.910 14,445 +0.01(+0.53%)
Mar 22, 2011 1.920 2.020 1.900 1.900 27,805 -0.10(-5.00%)
Mar 21, 2011 1.950 2.000 1.920 2.000 16,361 -0.02(-0.99%)
Mar 18, 2011 2.000 2.020 1.910 2.020 43,032 +0.01(+0.50%)
Mar 17, 2011 1.950 2.010 1.910 2.010 11,951 +0.06(+3.08%)
Mar 16, 2011 2.050 2.050 1.910 1.950 34,766 -0.10(-4.88%)
Mar 15, 2011 2.000 2.140 1.960 2.050 13,929 +0.06(+3.02%)
Mar 14, 2011 2.190 2.190 1.980 1.990 24,560 -0.12(-5.69%)
Mar 11, 2011 1.950 2.110 1.950 2.110 13,920 +0.11(+5.50%)
Mar 10, 2011 2.250 2.250 1.980 2.000 71,911 -0.20(-9.09%)
Mar 09, 2011 2.250 2.250 2.060 2.200 23,441 +0.10(+4.76%)
Mar 08, 2011 2.220 2.220 2.000 2.100 10,302 -0.12(-5.41%)
Mar 07, 2011 2.050 2.400 2.050 2.220 29,444 +0.10(+4.72%)
Mar 04, 2011 2.250 2.400 2.120 2.120 24,540 -0.13(-5.78%)
Mar 03, 2011 2.440 2.440 2.150 2.250 90,708 +0.00(+0.00%)
Mar 02, 2011 2.100 2.350 2.050 2.250 185,952 +0.16(+7.66%)
Mar 01, 2011 1.900 2.090 1.900 2.090 162,174 +0.14(+7.18%)
Feb 28, 2011 1.970 1.990 1.880 1.950 28,657 +0.04(+2.09%)
Feb 25, 2011 1.970 2.000 1.880 1.910 19,450 -0.05(-2.55%)
Feb 24, 2011 1.810 1.990 1.810 1.960 17,808 +0.01(+0.51%)
Feb 23, 2011 1.890 1.960 1.850 1.950 49,231 +0.06(+3.17%)
Feb 22, 2011 1.990 2.000 1.890 1.890 26,287 -0.10(-5.03%)
Feb 18, 2011 1.950 1.990 1.910 1.990 29,009 +0.04(+2.05%)
Feb 17, 2011 1.990 2.000 1.890 1.950 48,821 -0.05(-2.50%)
Feb 16, 2011 1.980 2.000 1.950 2.000 46,195 +0.05(+2.56%)
Feb 15, 2011 2.000 2.000 1.950 1.950 82,883 -0.04(-2.01%)
Feb 14, 2011 1.950 1.990 1.880 1.990 16,571 +0.01(+0.51%)
Feb 11, 2011 1.900 2.000 1.900 1.980 15,968 +0.08(+4.21%)
Feb 10, 2011 1.895 1.950 1.880 1.900 25,249 +0.01(+0.53%)
Feb 09, 2011 1.800 1.950 1.760 1.890 30,142 +0.03(+1.61%)
Feb 08, 2011 1.810 1.900 1.810 1.860 19,025 -0.04(-2.11%)
Feb 07, 2011 2.000 2.000 1.800 1.900 33,850 +0.00(+0.00%)
Feb 04, 2011 1.750 1.990 1.700 1.900 80,034 +0.16(+9.20%)
Feb 03, 2011 1.750 1.850 1.700 1.740 58,689 -0.03(-1.69%)
Feb 02, 2011 1.810 1.870 1.750 1.770 58,791 -0.04(-2.21%)
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.