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 (%)
Jul 31, 2014 1.640 1.700 1.620 1.700 37,400 +0.06(+3.66%)
Jul 30, 2014 1.640 1.670 1.620 1.640 42,745 -0.01(-0.61%)
Jul 29, 2014 1.670 1.720 1.610 1.650 42,869 -0.02(-1.20%)
Jul 28, 2014 1.650 1.750 1.610 1.670 86,048 +0.07(+4.37%)
Jul 25, 2014 1.530 1.600 1.530 1.600 61,515 +0.10(+6.67%)
Jul 24, 2014 1.540 1.560 1.500 1.500 27,500 -0.04(-2.60%)
Jul 23, 2014 1.560 1.560 1.540 1.540 9,342 -0.01(-0.65%)
Jul 22, 2014 1.540 1.600 1.460 1.550 52,700 +0.00(+0.00%)
Jul 21, 2014 1.600 1.600 1.540 1.550 20,500 +0.00(+0.00%)
Jul 18, 2014 1.530 1.580 1.520 1.550 19,350 +0.05(+3.33%)
Jul 17, 2014 1.560 1.580 1.470 1.500 128,440 -0.06(-3.85%)
Jul 16, 2014 1.560 1.580 1.560 1.560 30,110 +0.00(+0.00%)
Jul 15, 2014 1.560 1.580 1.560 1.560 13,100 -0.01(-0.64%)
Jul 14, 2014 1.590 1.590 1.560 1.570 25,416 -0.02(-1.26%)
Jul 11, 2014 1.680 1.680 1.560 1.590 27,725 -0.08(-4.79%)
Jul 10, 2014 1.620 1.670 1.610 1.670 6,100 +0.05(+3.09%)
Jul 09, 2014 1.650 1.690 1.620 1.620 15,353 -0.02(-1.22%)
Jul 08, 2014 1.680 1.680 1.600 1.640 23,202 -0.05(-2.96%)
Jul 07, 2014 1.670 1.720 1.670 1.690 14,705 +0.01(+0.60%)
Jul 03, 2014 1.680 1.680 1.680 0 -0.02(-1.18%)
Jul 02, 2014 1.750 1.750 1.690 1.700 31,241 -0.05(-2.86%)
Jul 01, 2014 1.790 1.790 1.750 1.750 8,711 -0.04(-2.23%)
Jun 30, 2014 1.780 1.790 1.750 1.790 45,047 +0.02(+1.13%)
Jun 27, 2014 1.690 1.770 1.680 1.770 33,435 +0.08(+4.73%)
Jun 26, 2014 1.750 1.750 1.690 1.690 97,729 -0.03(-1.74%)
Jun 25, 2014 1.690 1.740 1.680 1.720 42,259 +0.03(+1.78%)
Jun 24, 2014 1.730 1.740 1.680 1.690 41,988 +0.00(+0.00%)
Jun 23, 2014 1.690 1.730 1.600 1.690 101,695 +0.09(+5.62%)
Jun 20, 2014 1.460 1.600 1.450 1.600 215,468 +0.15(+10.34%)
Jun 19, 2014 1.430 1.450 1.430 1.450 9,190 +0.02(+1.40%)
Jun 18, 2014 1.400 1.450 1.400 1.430 33,650 +0.03(+2.14%)
Jun 17, 2014 1.440 1.450 1.400 1.400 16,350 -0.05(-3.45%)
Jun 16, 2014 1.410 1.450 1.410 1.450 4,013 +0.05(+3.57%)
Jun 13, 2014 1.390 1.410 1.370 1.400 46,020 +0.00(+0.00%)
Jun 12, 2014 1.320 1.400 1.310 1.400 70,094 +0.08(+6.06%)
Jun 11, 2014 1.300 1.320 1.300 1.320 4,900 +0.02(+1.54%)
Jun 10, 2014 1.310 1.340 1.290 1.300 51,054 -0.05(-3.70%)
Jun 06, 2014 1.330 1.350 1.310 1.350 51,796 +0.04(+3.05%)
Jun 05, 2014 1.320 1.340 1.310 1.310 23,150 -0.03(-2.24%)
Jun 04, 2014 1.310 1.340 1.300 1.340 52,700 +0.01(+0.75%)
Jun 03, 2014 1.330 1.330 1.310 1.330 10,125 +0.00(+0.00%)
Jun 02, 2014 1.340 1.360 1.330 1.330 29,458 -0.04(-2.92%)
May 30, 2014 1.370 1.370 1.370 1.370 6,685 +0.00(+0.00%)
May 29, 2014 1.370 1.370 1.370 1.370 1,800 -0.01(-1.08%)
May 28, 2014 1.400 1.400 1.370 1.385 4,872 -0.00(-0.36%)
May 27, 2014 1.390 1.390 1.390 1.390 110 +0.00(+0.00%)
May 23, 2014 1.390 1.390 1.390 0 +0.00(+0.00%)
May 22, 2014 1.360 1.390 1.360 1.390 327 +0.00(+0.00%)
May 21, 2014 1.360 1.390 1.360 1.390 10,505 +0.00(+0.00%)
May 20, 2014 1.350 1.400 1.330 1.390 38,317 +0.03(+2.21%)
May 19, 2014 1.355 1.410 1.350 1.360 7,192 +0.00(+0.00%)
May 16, 2014 1.350 1.400 1.350 1.360 3,250 -0.04(-2.86%)
May 15, 2014 1.350 1.400 1.350 1.400 6,700 +0.02(+1.45%)
May 14, 2014 1.400 1.420 1.380 1.380 3,900 -0.04(-2.82%)
May 13, 2014 1.420 1.420 1.420 1.420 2,200 +0.02(+1.43%)
May 12, 2014 1.390 1.400 1.390 1.400 3,405 -0.02(-1.41%)
May 09, 2014 1.430 1.450 1.390 1.420 10,547 +0.03(+2.16%)
May 08, 2014 1.450 1.540 1.350 1.390 29,593 -0.02(-1.42%)
May 07, 2014 1.500 1.500 1.410 1.410 14,442 +0.03(+2.17%)
May 06, 2014 1.440 1.440 1.330 1.380 5,390 -0.05(-3.50%)
May 05, 2014 1.430 1.430 1.350 1.430 5,049 +0.00(+0.00%)
May 02, 2014 1.370 1.440 1.350 1.430 27,165 +0.04(+2.88%)
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.