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 (%)
Jan 31, 2014 1.450 1.490 1.300 1.450 0 -0.04(-2.68%)
Jan 30, 2014 1.400 1.610 1.400 1.490 31,660 +0.04(+2.76%)
Jan 29, 2014 1.300 1.500 1.300 1.450 36,538 -0.01(-0.68%)
Jan 28, 2014 1.500 1.530 1.420 1.460 15,410 -0.01(-0.68%)
Jan 27, 2014 1.300 1.470 1.300 1.470 16,235 +0.00(+0.00%)
Jan 24, 2014 1.490 1.500 1.300 1.470 0 -0.01(-0.68%)
Jan 23, 2014 1.360 1.480 1.300 1.480 9,093 +0.12(+8.82%)
Jan 22, 2014 1.350 1.480 1.280 1.360 53,155 -0.06(-4.23%)
Jan 21, 2014 1.250 1.490 1.250 1.420 17,075 +0.08(+5.97%)
Jan 17, 2014 1.340 1.340 1.340 0 -0.07(-4.96%)
Jan 16, 2014 1.250 1.410 1.250 1.410 22,920 +0.09(+6.82%)
Jan 15, 2014 1.370 1.355 1.250 1.320 89,651 -0.05(-3.65%)
Jan 14, 2014 1.400 1.410 1.355 1.370 28,585 -0.03(-2.14%)
Jan 13, 2014 1.400 1.410 1.350 1.400 10,858 -0.01(-0.71%)
Jan 10, 2014 1.410 1.475 1.405 1.410 24,378 -0.04(-2.76%)
Jan 09, 2014 1.460 1.460 1.410 1.450 39,941 -0.01(-0.68%)
Jan 08, 2014 1.510 1.510 1.400 1.460 10,361 +0.01(+0.69%)
Jan 07, 2014 1.420 1.510 1.400 1.450 41,895 -0.04(-2.68%)
Jan 06, 2014 1.500 1.500 1.440 1.490 72,525 -0.01(-0.67%)
Jan 03, 2014 1.500 1.500 1.430 1.500 0 +0.04(+2.74%)
Jan 02, 2014 1.500 1.500 1.450 1.460 10,903 -0.04(-2.67%)
Dec 31, 2013 1.500 1.500 1.500 0 +0.01(+0.67%)
Dec 30, 2013 1.500 1.500 1.420 1.490 41,123 -0.01(-0.67%)
Dec 27, 2013 1.430 1.500 1.430 1.500 30,361 +0.05(+3.45%)
Dec 26, 2013 1.450 1.500 1.400 1.450 48,625 -0.01(-0.68%)
Dec 24, 2013 1.420 1.600 1.410 1.460 21,160 +0.00(+0.00%)
Dec 23, 2013 1.530 1.540 1.440 1.460 63,522 -0.07(-4.58%)
Dec 20, 2013 1.690 1.690 1.530 1.530 0 -0.07(-4.38%)
Dec 19, 2013 1.590 1.610 1.550 1.600 32,005 +0.05(+3.23%)
Dec 18, 2013 1.500 1.570 1.500 1.550 9,100 +0.05(+3.33%)
Dec 17, 2013 1.600 1.600 1.490 1.500 19,330 -0.05(-3.54%)
Dec 16, 2013 1.490 1.600 1.490 1.555 13,495 +0.07(+5.07%)
Dec 13, 2013 1.500 1.540 1.480 1.480 15,020 -0.02(-1.33%)
Dec 12, 2013 1.500 1.640 1.450 1.500 32,515 -0.01(-0.66%)
Dec 11, 2013 1.570 1.700 1.510 1.510 58,960 -0.13(-7.93%)
Dec 10, 2013 1.700 1.700 1.640 1.640 18,941 +0.00(+0.00%)
Dec 09, 2013 1.710 1.710 1.580 1.640 36,606 -0.06(-3.53%)
Dec 06, 2013 1.620 1.700 1.600 1.700 3,836 +0.08(+4.94%)
Dec 05, 2013 1.610 1.620 1.600 1.620 3,940 +0.00(+0.00%)
Dec 04, 2013 1.650 1.700 1.620 1.620 13,150 -0.06(-3.57%)
Dec 03, 2013 1.700 1.700 1.680 1.680 6,190 -0.02(-1.18%)
Dec 02, 2013 1.690 1.740 1.680 1.700 10,701 +0.02(+1.19%)
Nov 29, 2013 1.680 1.690 1.650 1.680 21,267 +0.00(+0.00%)
Nov 27, 2013 1.600 1.680 1.600 1.680 20,314 +0.02(+1.20%)
Nov 26, 2013 1.630 1.660 1.590 1.660 23,100 +0.03(+1.84%)
Nov 25, 2013 1.640 1.700 1.590 1.630 18,925 +0.03(+1.87%)
Nov 22, 2013 1.700 1.700 1.600 1.600 7,300 -0.09(-5.33%)
Nov 21, 2013 1.440 1.690 1.440 1.690 100,740 +0.27(+19.01%)
Nov 20, 2013 1.500 1.570 1.400 1.420 85,731 -0.13(-8.39%)
Nov 19, 2013 1.550 1.670 1.500 1.550 22,125 -0.05(-3.13%)
Nov 18, 2013 1.600 1.600 1.550 1.600 26,245 +0.01(+0.63%)
Nov 15, 2013 1.700 1.700 1.580 1.590 10,548 -0.02(-1.24%)
Nov 14, 2013 1.610 1.690 1.590 1.610 24,020 -0.08(-4.73%)
Nov 12, 2013 1.670 1.690 1.610 1.690 1,350 +0.03(+1.81%)
Nov 11, 2013 1.680 1.690 1.610 1.660 16,700 -0.02(-1.19%)
Nov 08, 2013 1.650 1.690 1.590 1.680 14,000 +0.00(+0.00%)
Nov 07, 2013 1.680 1.680 1.600 1.680 18,340 +0.00(+0.00%)
Nov 06, 2013 1.685 1.685 1.600 1.680 20,925 +0.00(+0.00%)
Nov 05, 2013 1.650 1.680 1.610 1.680 17,830 +0.03(+1.82%)
Nov 04, 2013 1.700 1.700 1.500 1.650 82,820 +0.05(+3.12%)
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.