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 28, 2014 1.290 1.300 1.273 1.280 10,700 -0.01(-0.78%)
Nov 26, 2014 1.290 1.290 1.290 0 -0.03(-2.27%)
Nov 25, 2014 1.330 1.350 1.320 1.320 20,600 -0.02(-1.49%)
Nov 24, 2014 1.350 1.350 1.320 1.340 14,030 -0.01(-0.74%)
Nov 21, 2014 1.310 1.350 1.310 1.350 11,900 +0.02(+1.50%)
Nov 20, 2014 1.290 1.330 1.290 1.330 12,779 +0.06(+4.72%)
Nov 19, 2014 1.290 1.300 1.250 1.270 41,979 -0.02(-1.55%)
Nov 18, 2014 1.310 1.400 1.290 1.290 81,370 -0.03(-2.27%)
Nov 17, 2014 1.350 1.295 1.320 169,888 -0.03(-2.22%)
Nov 14, 2014 1.400 1.400 1.310 1.350 103,445 -0.05(-3.57%)
Nov 13, 2014 1.410 1.440 1.390 1.400 23,751 -0.01(-0.71%)
Nov 12, 2014 1.460 1.480 1.390 1.410 68,754 -0.05(-3.42%)
Nov 11, 2014 1.410 1.490 1.410 1.460 11,268 +0.06(+4.29%)
Nov 10, 2014 1.440 1.450 1.400 1.400 38,195 -0.04(-2.78%)
Nov 07, 2014 1.460 1.460 1.430 1.440 44,518 -0.02(-1.37%)
Nov 06, 2014 1.510 1.530 1.430 1.460 44,819 -0.04(-2.67%)
Nov 05, 2014 1.530 1.530 1.500 1.500 17,500 -0.03(-1.96%)
Nov 04, 2014 1.580 1.580 1.510 1.530 7,068 +0.01(+0.66%)
Nov 03, 2014 1.520 1.550 1.510 1.520 6,075 +0.02(+1.33%)
Oct 31, 2014 1.520 1.590 1.490 1.500 62,099 -0.02(-1.32%)
Oct 30, 2014 1.600 1.600 1.465 1.520 144,650 -0.07(-4.40%)
Oct 29, 2014 1.620 1.680 1.590 1.590 58,320 -0.02(-1.24%)
Oct 28, 2014 1.530 1.630 1.530 1.610 46,412 +0.12(+8.05%)
Oct 27, 2014 1.600 1.460 1.490 1.490 133,960 +0.03(+2.05%)
Oct 24, 2014 1.460 1.460 1.460 1.460 10,225 -0.01(-0.68%)
Oct 23, 2014 1.460 1.470 1.460 1.470 4,536 +0.01(+1.03%)
Oct 22, 2014 1.460 1.460 1.450 1.455 4,750 -0.00(-0.34%)
Oct 21, 2014 1.490 1.500 1.460 1.460 17,135 -0.03(-2.01%)
Oct 20, 2014 1.450 1.470 1.450 1.490 34,835 +0.05(+3.47%)
Oct 17, 2014 1.421 1.460 1.420 1.440 26,000 +0.02(+1.41%)
Oct 16, 2014 1.430 1.430 1.420 1.420 28,824 -0.01(-0.70%)
Oct 15, 2014 1.450 1.452 1.380 1.430 42,150 -0.05(-3.38%)
Oct 14, 2014 1.480 1.500 1.450 1.480 12,600 +0.00(+0.00%)
Oct 13, 2014 1.540 1.550 1.480 1.480 8,900 -0.06(-3.90%)
Oct 10, 2014 1.540 1.572 1.510 1.540 31,918 +0.01(+0.65%)
Oct 09, 2014 1.560 1.620 1.530 1.530 62,720 +0.01(+0.66%)
Oct 08, 2014 1.510 1.572 1.510 1.520 20,830 -0.04(-2.44%)
Oct 07, 2014 1.600 1.600 1.530 1.558 14,184 -0.05(-3.23%)
Oct 06, 2014 1.580 1.610 1.580 1.610 7,770 -0.01(-0.62%)
Oct 03, 2014 1.640 1.650 1.620 1.620 9,800 -0.02(-1.22%)
Oct 02, 2014 1.630 1.650 1.525 1.640 29,050 -0.01(-0.61%)
Oct 01, 2014 1.588 1.690 1.588 1.650 9,063 +0.07(+4.43%)
Sep 30, 2014 1.600 1.620 1.580 1.580 13,550 +0.00(+0.00%)
Sep 29, 2014 1.584 1.610 1.580 1.580 7,671 -0.01(-0.63%)
Sep 26, 2014 1.577 1.590 1.570 1.590 2,907 +0.01(+0.63%)
Sep 25, 2014 1.566 1.590 1.510 1.580 37,900 +0.02(+1.28%)
Sep 24, 2014 1.580 1.590 1.560 1.560 6,000 +0.00(+0.00%)
Sep 23, 2014 1.610 1.620 1.560 1.560 14,500 -0.03(-1.89%)
Sep 22, 2014 1.620 1.632 1.580 1.590 6,650 -0.07(-4.22%)
Sep 19, 2014 1.650 1.660 1.560 1.660 108,886 +0.00(+0.00%)
Sep 18, 2014 1.660 1.670 1.657 1.660 6,360 +0.00(+0.00%)
Sep 17, 2014 1.650 1.661 1.650 1.660 4,200 +0.01(+0.61%)
Sep 16, 2014 1.660 1.663 1.650 1.650 7,480 -0.01(-0.60%)
Sep 15, 2014 1.691 1.691 1.660 1.660 30,067 -0.04(-2.35%)
Sep 12, 2014 1.697 1.700 1.690 1.700 4,600 +0.00(+0.00%)
Sep 11, 2014 1.710 1.720 1.690 1.700 12,531 +0.00(+0.00%)
Sep 10, 2014 1.700 1.700 1.700 1.700 1,000 +0.02(+1.19%)
Sep 09, 2014 1.690 1.690 1.680 1.680 2,100 -0.02(-1.18%)
Sep 08, 2014 1.750 1.750 1.690 1.700 7,125 +0.01(+0.59%)
Sep 05, 2014 1.736 1.760 1.670 1.690 39,740 -0.04(-2.31%)
Sep 04, 2014 1.750 1.780 1.750 1.730 12,105 -0.05(-2.81%)
Sep 03, 2014 1.770 1.780 1.750 1.780 24,517 +0.00(+0.00%)
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.