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, 2018 1.490 1.510 1.490 1.510 63,300 +0.01(+0.67%)
Apr 27, 2018 1.496 1.500 1.490 1.500 5,700 +0.00(+0.00%)
Apr 26, 2018 1.510 1.510 1.500 1.500 30,600 +0.00(+0.00%)
Apr 25, 2018 1.515 1.515 1.499 1.500 51,800 -0.03(-1.96%)
Apr 23, 2018 1.530 1.530 1.530 0 +0.03(+2.00%)
Apr 20, 2018 1.520 1.520 1.490 1.500 29,602 -0.02(-1.32%)
Apr 19, 2018 1.530 1.530 1.520 1.520 8,400 -0.02(-1.30%)
Apr 18, 2018 1.530 1.540 1.530 1.540 2,129 +0.00(+0.00%)
Apr 17, 2018 1.530 1.540 1.530 1.540 14,950 +0.01(+0.65%)
Apr 16, 2018 1.535 1.540 1.530 1.530 2,244 +0.00(+0.00%)
Apr 13, 2018 1.540 1.540 1.530 1.530 10,650 -0.01(-0.65%)
Apr 12, 2018 1.540 1.540 1.540 1.540 100 +0.04(+2.67%)
Apr 11, 2018 1.560 1.560 1.490 1.500 12,606 -0.03(-1.98%)
Apr 10, 2018 1.530 1.540 1.500 1.530 70,832 +0.00(+0.03%)
Apr 09, 2018 1.590 1.590 1.530 1.530 8,214 -0.02(-1.30%)
Apr 06, 2018 1.580 1.580 1.550 1.550 96,060 +0.00(+0.00%)
Apr 05, 2018 1.550 1.570 1.540 1.550 70,150 +0.01(+0.65%)
Apr 04, 2018 1.550 1.560 1.540 1.540 62,785 -0.01(-0.65%)
Apr 03, 2018 1.560 1.570 1.550 1.550 20,900 -0.04(-2.52%)
Apr 02, 2018 1.530 1.630 1.525 1.590 20,710 +0.06(+3.92%)
Mar 29, 2018 1.530 1.530 1.530 0 +0.01(+0.66%)
Mar 28, 2018 1.460 1.520 1.455 1.520 72,782 +0.06(+4.11%)
Mar 27, 2018 1.480 1.500 1.420 1.460 78,458 -0.01(-0.68%)
Mar 26, 2018 1.460 1.470 1.450 1.470 68,996 +0.00(+0.00%)
Mar 23, 2018 1.430 1.490 1.410 1.470 142,488 +0.05(+3.52%)
Mar 22, 2018 1.410 1.420 1.400 1.420 17,060 +0.01(+0.71%)
Mar 21, 2018 1.430 1.430 1.400 1.410 178,154 -0.02(-1.40%)
Mar 20, 2018 1.420 1.430 1.420 1.430 690 +0.01(+0.63%)
Mar 19, 2018 1.420 1.430 1.420 1.421 1,314 -0.01(-0.63%)
Mar 16, 2018 1.430 1.440 1.410 1.430 79,031 -0.01(-0.69%)
Mar 15, 2018 1.450 1.450 1.420 1.440 24,730 +0.00(+0.35%)
Mar 14, 2018 1.440 1.440 1.430 1.435 14,500 +0.01(+0.35%)
Mar 13, 2018 1.440 1.440 1.430 1.430 1,901 -0.01(-0.69%)
Mar 12, 2018 1.450 1.450 1.440 1.440 16,890 -0.01(-0.35%)
Mar 09, 2018 1.450 1.450 1.445 1.445 15,350 -0.00(-0.28%)
Mar 08, 2018 1.440 1.449 1.415 1.449 24,556 +0.01(+0.63%)
Mar 07, 2018 1.450 1.460 1.440 1.440 10,850 -0.03(-2.04%)
Mar 06, 2018 1.480 1.480 1.470 1.470 13,700 +0.01(+0.68%)
Mar 05, 2018 1.480 1.480 1.460 1.460 3,420 +0.01(+0.69%)
Mar 02, 2018 1.480 1.490 1.450 1.450 16,713 -0.04(-2.68%)
Mar 01, 2018 1.470 1.490 1.470 1.490 15,545 +0.02(+1.71%)
Feb 28, 2018 1.450 1.480 1.430 1.465 97,033 +0.02(+1.03%)
Feb 27, 2018 1.440 1.460 1.400 1.450 36,150 +0.01(+0.69%)
Feb 26, 2018 1.445 1.445 1.400 1.440 6,200 +0.00(+0.00%)
Feb 23, 2018 1.420 1.440 1.420 1.440 2,600 +0.05(+3.60%)
Feb 22, 2018 1.470 1.470 1.390 1.390 125,500 -0.07(-4.79%)
Feb 21, 2018 1.470 1.470 1.450 1.460 5,900 +0.00(+0.00%)
Feb 20, 2018 1.460 1.460 1.455 1.460 2,100 -0.02(-1.02%)
Feb 16, 2018 1.475 1.475 1.475 0 +0.02(+1.03%)
Feb 15, 2018 1.480 1.480 1.460 1.460 6,000 -0.01(-0.68%)
Feb 14, 2018 1.450 1.470 1.450 1.470 15,200 +0.01(+0.68%)
Feb 13, 2018 1.440 1.460 1.440 1.460 39,700 +0.01(+0.70%)
Feb 09, 2018 1.450 1.450 1.450 0 -0.00(-0.01%)
Feb 08, 2018 1.435 1.435 1.450 0 +0.01(+1.05%)
Feb 07, 2018 1.435 1.435 1.435 0 -0.00(-0.35%)
Feb 06, 2018 1.420 1.440 1.420 1.440 3,200 +0.01(+0.71%)
Feb 05, 2018 1.420 1.430 1.420 1.430 1,293 -0.00(-0.01%)
Feb 02, 2018 1.410 1.430 1.410 1.430 10,600 +0.01(+0.71%)
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.