Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
1.900
1.930
1.900
1.930
5,600
+0.00(+0.00%)
Jan 30, 2019
1.945
1.980
1.885
1.930
96,006
-0.02(-1.03%)
Jan 29, 2019
1.980
1.980
1.950
1.950
9,490
+0.00(+0.26%)
Jan 28, 2019
1.945
1.950
1.945
1.945
3,700
-0.01(-0.77%)
Jan 25, 2019
1.935
1.960
1.910
1.960
4,600
+0.01(+0.51%)
Jan 24, 2019
1.920
1.950
1.910
1.950
7,573
+0.03(+1.83%)
Jan 23, 2019
1.920
1.960
1.900
1.915
15,294
-0.00(-0.26%)
Jan 22, 2019
1.985
1.990
1.910
1.920
54,539
-0.07(-3.52%)
Jan 18, 2019
2.000
2.000
1.980
1.990
16,500
-0.01(-0.50%)
Jan 17, 2019
2.000
2.050
1.970
2.000
40,189
+0.02(+1.01%)
Jan 16, 2019
1.973
2.020
1.970
1.980
11,650
+0.03(+1.54%)
Jan 15, 2019
1.940
1.960
1.930
1.950
17,337
+0.00(+0.00%)
Jan 14, 2019
1.966
1.966
1.940
1.950
9,491
-0.03(-1.52%)
Jan 11, 2019
1.980
1.980
1.960
1.980
12,000
+0.01(+0.51%)
Jan 10, 2019
2.000
2.000
1.965
1.970
8,245
+0.00(+0.00%)
Jan 09, 2019
1.950
2.030
1.950
1.970
62,271
+0.02(+1.03%)
Jan 08, 2019
1.945
1.960
1.930
1.950
100,210
+0.02(+1.04%)
Jan 07, 2019
1.940
1.970
1.910
1.930
40,859
+0.03(+1.71%)
Jan 04, 2019
1.850
1.900
1.820
1.897
42,900
+0.08(+4.26%)
Jan 03, 2019
1.860
1.900
1.785
1.820
36,720
-0.01(-0.55%)
Jan 02, 2019
1.890
1.910
1.770
1.830
45,675
-0.06(-3.17%)
Dec 31, 2018
1.890
1.890
1.870
1.890
8,900
-0.01(-0.53%)
Dec 28, 2018
1.915
1.930
1.830
1.900
24,400
-0.01(-0.52%)
Dec 27, 2018
1.900
1.930
1.890
1.910
10,390
+0.01(+0.53%)
Dec 26, 2018
1.859
1.960
1.820
1.900
25,926
+0.05(+2.70%)
Dec 24, 2018
1.820
1.850
1.820
1.850
3,900
+0.00(+0.00%)
Dec 21, 2018
1.890
1.890
1.790
1.850
6,200
-0.01(-0.54%)
Dec 20, 2018
1.826
1.860
1.770
1.860
18,297
+0.03(+1.64%)
Dec 19, 2018
1.890
1.935
1.790
1.830
20,708
-0.04(-2.14%)
Dec 18, 2018
1.895
1.895
1.765
1.870
124,755
+0.02(+1.08%)
Dec 17, 2018
1.870
1.900
1.800
1.850
79,830
-0.05(-2.63%)
Dec 14, 2018
1.880
1.970
1.830
1.900
37,800
+0.00(+0.00%)
Dec 13, 2018
1.890
1.930
1.865
1.900
42,991
+0.00(+0.00%)
Dec 12, 2018
1.730
1.925
1.730
1.900
70,911
+0.00(+0.00%)
Dec 11, 2018
1.873
1.920
1.870
1.900
3,250
+0.02(+1.06%)
Dec 10, 2018
1.880
1.900
1.860
1.880
48,186
+0.00(+0.00%)
Dec 07, 2018
1.890
1.890
1.880
1.880
6,100
-0.01(-0.27%)
Dec 04, 2018
1.885
1.885
1.885
0
+0.02(+1.34%)
Dec 03, 2018
1.870
1.920
1.820
1.860
7,320
-0.02(-1.06%)
Nov 30, 2018
1.895
1.895
1.880
1.880
300
-0.04(-2.08%)
Nov 29, 2018
1.860
1.920
1.820
1.920
14,131
+0.01(+0.52%)
Nov 28, 2018
1.880
1.930
1.850
1.910
13,950
+0.01(+0.53%)
Nov 27, 2018
1.890
1.900
1.890
1.900
1,043
+0.00(+0.00%)
Nov 26, 2018
1.870
1.900
1.870
1.900
7,550
-0.01(-0.52%)
Nov 23, 2018
1.885
1.910
1.885
1.910
400
+0.00(+0.00%)
Nov 21, 2018
1.910
1.910
1.910
0
+0.05(+2.69%)
Nov 20, 2018
1.880
1.890
1.790
1.860
9,599
-0.02(-1.09%)
Nov 19, 2018
1.920
1.920
1.880
1.881
4,375
-0.02(-1.03%)
Nov 16, 2018
1.870
1.900
1.840
1.900
37,900
-0.02(-1.04%)
Nov 15, 2018
1.860
1.920
1.840
1.920
3,200
+0.03(+1.59%)
Nov 14, 2018
1.850
1.900
1.840
1.890
13,548
+0.01(+0.53%)
Nov 13, 2018
1.890
1.900
1.830
1.880
11,910
-0.02(-1.05%)
Nov 12, 2018
1.895
1.900
1.880
1.900
4,330
-0.02(-1.04%)
Nov 09, 2018
1.925
1.925
1.660
1.920
15,500
-0.01(-0.26%)
Nov 08, 2018
1.810
1.980
1.810
1.925
30,387
+0.07(+4.05%)
Nov 07, 2018
1.860
1.860
1.850
1.850
1,402
+0.00(+0.00%)
Nov 06, 2018
1.840
1.850
1.800
1.850
18,257
+0.02(+1.09%)
Nov 05, 2018
1.750
1.900
1.690
1.830
41,250
+0.13(+7.65%)
Nov 02, 2018
1.610
1.702
1.590
1.700
67,100
+0.10(+6.25%)
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
.