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 30, 2014 1.500 1.500 1.410 1.420 13,900 -0.03(-2.07%)
Apr 29, 2014 1.560 1.560 1.450 1.450 19,000 +0.00(+0.00%)
Apr 28, 2014 1.470 1.470 1.430 1.450 15,950 -0.09(-5.84%)
Apr 25, 2014 1.580 1.580 1.450 1.540 40,500 +0.04(+2.67%)
Apr 24, 2014 1.510 1.550 1.500 1.500 67,260 -0.02(-1.32%)
Apr 23, 2014 1.490 1.540 1.470 1.520 17,942 +0.05(+3.40%)
Apr 22, 2014 1.450 1.470 1.450 1.470 6,000 +0.04(+2.80%)
Apr 21, 2014 1.450 1.500 1.430 1.430 12,874 -0.02(-1.38%)
Apr 17, 2014 1.450 1.450 1.450 0 -0.05(-3.33%)
Apr 16, 2014 1.450 1.500 1.450 1.500 5,900 +0.00(+0.00%)
Apr 15, 2014 1.580 1.580 1.450 1.500 12,400 -0.01(-0.66%)
Apr 14, 2014 1.510 1.590 1.500 1.510 13,900 +0.00(+0.00%)
Apr 11, 2014 1.510 1.590 1.510 1.510 0 -0.08(-5.03%)
Apr 10, 2014 1.510 1.590 1.490 1.590 34,305 +0.05(+3.25%)
Apr 09, 2014 1.540 1.570 1.510 1.540 33,840 +0.00(+0.00%)
Apr 08, 2014 1.480 1.540 1.480 1.540 39,873 +0.05(+3.36%)
Apr 07, 2014 1.470 1.490 1.440 1.490 1,926 -0.01(-0.67%)
Apr 04, 2014 1.520 1.520 1.430 1.500 0 -0.04(-2.60%)
Apr 03, 2014 1.540 1.540 1.450 1.540 5,460 +0.00(+0.00%)
Apr 02, 2014 1.450 1.540 1.450 1.540 6,980 +0.10(+6.94%)
Apr 01, 2014 1.430 1.450 1.400 1.440 2,720 -0.05(-3.36%)
Mar 31, 2014 1.400 1.490 1.400 1.490 14,820 +0.00(+0.00%)
Mar 28, 2014 1.490 1.490 1.440 1.490 0 +0.00(+0.00%)
Mar 27, 2014 1.460 1.490 1.450 1.490 14,300 -0.06(-3.87%)
Mar 26, 2014 1.600 1.670 1.550 1.550 9,687 -0.04(-2.52%)
Mar 25, 2014 1.450 1.600 1.250 1.590 19,662 +0.01(+0.63%)
Mar 24, 2014 1.630 1.650 1.450 1.580 69,566 -0.03(-1.86%)
Mar 21, 2014 1.580 1.650 1.580 1.610 7,230 -0.05(-3.01%)
Mar 20, 2014 1.575 1.670 1.575 1.660 18,100 +0.01(+0.61%)
Mar 19, 2014 1.620 1.670 1.500 1.650 18,200 +0.01(+0.61%)
Mar 18, 2014 1.680 1.680 1.610 1.640 10,330 -0.04(-2.38%)
Mar 17, 2014 1.610 1.750 1.610 1.680 5,345 -0.02(-1.18%)
Mar 14, 2014 1.700 1.750 1.600 1.700 0 -0.08(-4.49%)
Mar 13, 2014 1.710 1.790 1.710 1.780 18,860 +0.03(+1.71%)
Mar 12, 2014 1.750 1.750 1.690 1.750 13,195 +0.00(+0.00%)
Mar 11, 2014 1.720 1.760 1.710 1.750 18,044 +0.04(+2.34%)
Mar 10, 2014 1.710 1.710 1.710 1.710 1,835 -0.01(-0.58%)
Mar 07, 2014 1.720 1.740 1.695 1.720 0 +0.00(+0.00%)
Mar 06, 2014 1.760 1.760 1.620 1.720 20,150 -0.03(-1.71%)
Mar 05, 2014 1.770 1.770 1.750 1.750 1,610 +0.01(+0.57%)
Mar 04, 2014 1.740 1.770 1.730 1.740 37,865 -0.01(-0.57%)
Mar 03, 2014 1.770 1.770 1.740 1.750 19,400 -0.04(-2.23%)
Feb 28, 2014 1.700 1.790 1.700 1.790 0 +0.06(+3.47%)
Feb 27, 2014 1.750 1.750 1.720 1.730 36,426 +0.02(+1.17%)
Feb 26, 2014 1.660 1.710 1.650 1.710 10,040 +0.00(+0.00%)
Feb 25, 2014 1.660 1.740 1.660 1.710 18,603 -0.03(-1.72%)
Feb 24, 2014 1.750 1.750 1.690 1.740 39,039 +0.00(+0.00%)
Feb 21, 2014 1.630 1.740 1.630 1.740 0 +0.14(+8.41%)
Feb 20, 2014 1.550 1.630 1.550 1.605 102,875 +0.12(+8.45%)
Feb 19, 2014 1.430 1.530 1.430 1.480 24,950 -0.05(-3.27%)
Feb 18, 2014 1.420 1.530 1.420 1.530 75,769 +0.07(+4.79%)
Feb 14, 2014 1.460 1.460 1.460 0 -0.04(-2.67%)
Feb 13, 2014 1.500 1.500 1.400 1.500 27,558 +0.00(+0.00%)
Feb 12, 2014 1.400 1.500 1.400 1.500 39,085 +0.00(+0.00%)
Feb 11, 2014 1.400 1.500 1.400 1.500 20,275 +0.00(+0.00%)
Feb 10, 2014 1.490 1.520 1.490 1.500 9,650 +0.04(+2.74%)
Feb 07, 2014 1.500 1.520 1.450 1.460 0 -0.04(-2.67%)
Feb 06, 2014 1.480 1.520 1.480 1.500 14,150 +0.10(+7.14%)
Feb 05, 2014 1.350 1.480 1.350 1.400 43,040 -0.05(-3.45%)
Feb 04, 2014 1.460 1.475 1.330 1.450 22,900 +0.08(+5.84%)
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.