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, 2012 1.070 1.150 1.050 1.150 6,600 +0.06(+5.50%)
Apr 27, 2012 0.9800 1.090 0.9800 1.090 15,500 +0.08(+7.92%)
Apr 26, 2012 0.9800 1.090 0.9800 1.010 7,600 -0.03(-2.88%)
Apr 25, 2012 0.9400 1.040 0.9400 1.040 333 +0.03(+2.97%)
Apr 24, 2012 1.000 1.020 1.000 1.010 7,720 +0.00(+0.00%)
Apr 23, 2012 1.000 1.020 0.9200 1.010 50,000 +0.01(+1.00%)
Apr 20, 2012 1.000 1.050 1.000 1.000 22,860 -0.05(-4.76%)
Apr 19, 2012 1.060 1.060 1.050 1.050 26,949 +0.04(+3.96%)
Apr 18, 2012 1.010 1.050 1.000 1.010 16,893 +0.01(+1.00%)
Apr 17, 2012 1.080 1.150 1.000 1.000 23,750 -0.08(-7.41%)
Apr 16, 2012 1.080 1.080 1.080 1.080 100 +0.00(+0.00%)
Apr 13, 2012 1.060 1.080 1.000 1.080 79,594 +0.02(+1.89%)
Apr 12, 2012 0.7700 1.080 0.7700 1.060 13,441 +0.05(+4.95%)
Apr 11, 2012 0.9900 1.090 0.9500 1.010 36,296 +0.00(+0.00%)
Apr 10, 2012 1.000 1.150 1.000 1.010 2,650 -0.06(-5.61%)
Apr 09, 2012 1.050 1.080 1.000 1.070 62,012 +0.01(+0.94%)
Apr 05, 2012 1.070 1.160 1.000 1.060 19,265 +0.00(+0.00%)
Apr 04, 2012 1.100 1.120 1.060 1.060 21,220 -0.09(-7.83%)
Apr 03, 2012 1.200 1.200 1.070 1.150 8,793 -0.05(-4.17%)
Apr 02, 2012 1.110 1.270 1.110 1.200 16,190 -0.07(-5.51%)
Mar 30, 2012 1.200 1.300 1.200 1.270 64,739 +0.06(+4.96%)
Mar 29, 2012 1.090 1.210 1.060 1.210 14,561 +0.01(+0.83%)
Mar 28, 2012 1.210 1.210 1.100 1.200 3,816 +0.01(+0.84%)
Mar 27, 2012 1.060 1.200 1.060 1.190 22,325 -0.01(-0.83%)
Mar 26, 2012 1.120 1.200 1.060 1.200 14,012 +0.00(+0.00%)
Mar 23, 2012 1.060 1.200 1.060 1.200 63,970 +0.05(+4.35%)
Mar 22, 2012 1.060 1.170 1.060 1.150 16,320 +0.05(+4.55%)
Mar 21, 2012 1.050 1.190 1.050 1.100 66,266 -0.04(-3.51%)
Mar 20, 2012 1.150 1.150 1.100 1.140 6,600 -0.01(-0.87%)
Mar 19, 2012 1.150 1.150 1.120 1.150 8,500 +0.00(+0.00%)
Mar 16, 2012 1.000 1.150 0.9900 1.150 41,036 +0.01(+0.88%)
Mar 15, 2012 1.020 1.140 1.000 1.140 22,183 -0.01(-0.87%)
Mar 14, 2012 1.200 1.200 0.9900 1.150 23,549 -0.05(-4.17%)
Mar 13, 2012 0.9900 1.200 0.9700 1.200 44,630 +0.00(+0.00%)
Mar 12, 2012 1.020 1.200 1.000 1.200 16,300 +0.20(+20.00%)
Mar 09, 2012 0.9700 1.230 0.9700 1.000 10,280 -0.22(-18.03%)
Mar 08, 2012 1.040 1.220 0.9000 1.220 41,702 +0.15(+14.02%)
Mar 07, 2012 1.080 1.140 1.070 1.070 16,718 -0.08(-6.96%)
Mar 06, 2012 1.150 1.150 1.150 1.150 6,740 -0.04(-3.36%)
Mar 05, 2012 1.070 1.220 1.070 1.190 11,860 +0.00(+0.00%)
Mar 02, 2012 1.140 1.200 1.140 1.190 12,200 -0.01(-0.83%)
Mar 01, 2012 1.200 1.270 1.080 1.200 11,697 -0.02(-1.64%)
Feb 29, 2012 1.230 1.230 1.200 1.220 45,000 -0.03(-2.40%)
Feb 28, 2012 1.190 1.250 1.180 1.250 13,975 +0.05(+4.17%)
Feb 27, 2012 1.210 1.250 1.200 1.200 11,350 -0.07(-5.51%)
Feb 24, 2012 1.270 1.270 1.150 1.270 11,380 +0.00(+0.00%)
Feb 22, 2012 1.270 1.270 1.270 0 +0.07(+5.83%)
Feb 21, 2012 1.250 1.280 1.160 1.200 26,100 -0.04(-3.23%)
Feb 17, 2012 1.160 1.270 1.150 1.240 11,125 +0.00(+0.00%)
Feb 16, 2012 1.280 1.280 1.180 1.240 2,112 -0.04(-3.13%)
Feb 15, 2012 1.260 1.280 1.150 1.280 22,200 +0.00(+0.00%)
Feb 14, 2012 1.000 1.280 1.000 1.280 27,774 +0.02(+1.59%)
Feb 13, 2012 1.250 1.270 1.160 1.260 9,850 +0.01(+0.80%)
Feb 10, 2012 1.250 1.250 1.250 1.250 1,720 +0.01(+0.81%)
Feb 09, 2012 1.220 1.240 1.150 1.240 192,628 +0.00(+0.00%)
Feb 08, 2012 1.160 1.260 1.150 1.240 12,925 -0.02(-1.59%)
Feb 07, 2012 1.160 1.270 1.160 1.260 13,175 +0.01(+0.80%)
Feb 06, 2012 1.280 1.280 1.150 1.250 57,366 +0.02(+1.63%)
Feb 03, 2012 1.250 1.250 1.150 1.230 40,220 +0.07(+6.03%)
Feb 02, 2012 1.150 1.250 1.150 1.160 27,900 -0.07(-5.69%)
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.