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 (%)
Nov 30, 2010
1.920
1.980
1.910
1.980
23,525
+0.08(+4.21%)
Nov 29, 2010
2.000
2.000
1.900
1.900
83,943
-0.10(-5.00%)
Nov 26, 2010
2.150
2.150
2.000
2.000
39,357
-0.10(-4.76%)
Nov 24, 2010
2.030
2.100
2.100
2.100
30,205
+0.10(+5.00%)
Nov 23, 2010
2.160
2.290
2.000
2.000
71,055
-0.11(-5.21%)
Nov 22, 2010
2.365
2.370
2.050
2.110
58,081
-0.25(-10.59%)
Nov 19, 2010
2.250
2.400
2.220
2.360
112,871
+0.16(+7.27%)
Nov 18, 2010
1.950
2.200
1.950
2.200
31,365
+0.22(+11.11%)
Nov 17, 2010
1.900
2.000
1.860
1.980
44,330
-0.02(-1.00%)
Nov 16, 2010
2.100
2.250
1.900
2.000
87,550
-0.10(-4.76%)
Nov 15, 2010
2.150
2.300
2.000
2.100
61,747
+0.00(+0.00%)
Nov 12, 2010
2.280
2.350
2.000
2.100
128,345
-0.25(-10.64%)
Nov 11, 2010
2.400
2.400
2.350
2.350
34,981
-0.04(-1.67%)
Nov 10, 2010
2.380
2.400
2.250
2.390
32,800
+0.04(+1.70%)
Nov 09, 2010
2.400
2.400
2.260
2.350
69,612
-0.03(-1.26%)
Nov 08, 2010
2.350
2.400
2.330
2.380
53,408
+0.02(+0.85%)
Nov 05, 2010
2.350
2.400
2.350
2.360
46,701
+0.01(+0.43%)
Nov 04, 2010
2.400
2.410
2.250
2.350
112,701
+0.00(+0.00%)
Nov 03, 2010
2.300
2.400
2.150
2.350
135,683
+0.09(+3.98%)
Nov 02, 2010
2.500
2.500
2.250
2.260
227,853
-0.23(-9.24%)
Nov 01, 2010
2.380
2.530
2.310
2.490
265,667
+0.19(+8.26%)
Oct 29, 2010
2.305
2.350
2.300
2.300
121,465
+0.00(+0.00%)
Oct 28, 2010
2.200
2.310
2.180
2.300
222,841
+0.20(+9.52%)
Oct 27, 2010
2.140
2.490
2.050
2.100
423,756
+0.44(+26.51%)
Oct 25, 2010
1.660
1.800
1.500
1.660
130,307
+0.16(+10.67%)
Oct 22, 2010
1.400
1.550
1.400
1.500
58,050
+0.10(+7.14%)
Oct 21, 2010
1.270
1.400
1.270
1.400
17,395
+0.01(+0.72%)
Oct 20, 2010
1.280
1.390
1.270
1.390
22,300
+0.09(+6.92%)
Oct 19, 2010
1.300
1.300
1.300
1.300
3,907
-0.02(-1.52%)
Oct 18, 2010
1.390
1.390
1.320
1.320
16,597
-0.07(-5.04%)
Oct 15, 2010
1.300
1.390
1.300
1.390
23,575
+0.09(+6.92%)
Oct 14, 2010
1.250
1.300
1.250
1.300
31,782
+0.02(+1.56%)
Oct 13, 2010
1.250
1.390
1.250
1.280
43,205
+0.02(+1.59%)
Oct 12, 2010
1.260
1.260
1.240
1.260
34,909
-0.02(-1.56%)
Oct 11, 2010
1.300
1.300
1.280
1.280
11,800
-0.02(-1.54%)
Oct 08, 2010
1.320
1.330
1.300
1.300
8,025
+0.00(+0.00%)
Oct 07, 2010
1.400
1.400
1.300
1.300
41,640
-0.05(-3.70%)
Oct 06, 2010
1.410
1.410
1.350
1.350
12,705
-0.08(-5.59%)
Oct 05, 2010
1.400
1.430
1.370
1.430
19,694
+0.03(+2.14%)
Oct 04, 2010
1.350
1.400
1.250
1.400
42,390
+0.04(+2.94%)
Oct 01, 2010
1.400
1.400
1.350
1.360
6,680
-0.08(-5.56%)
Sep 30, 2010
1.400
1.440
1.400
1.440
5,650
+0.05(+3.60%)
Sep 29, 2010
1.410
1.430
1.380
1.390
30,670
-0.01(-0.71%)
Sep 28, 2010
1.450
1.450
1.370
1.400
15,400
+0.00(+0.00%)
Sep 27, 2010
1.330
1.400
1.330
1.400
22,111
+0.00(+0.00%)
Sep 24, 2010
1.450
1.450
1.340
1.400
15,728
-0.08(-5.41%)
Sep 23, 2010
1.350
1.480
1.330
1.480
16,869
+0.09(+6.47%)
Sep 22, 2010
1.360
1.400
1.350
1.390
65,630
+0.08(+6.11%)
Sep 21, 2010
1.460
1.490
1.310
1.310
19,752
-0.18(-12.08%)
Sep 20, 2010
1.490
1.500
1.450
1.490
38,350
-0.01(-0.67%)
Sep 17, 2010
1.530
1.540
1.350
1.500
17,460
+0.19(+14.50%)
Sep 15, 2010
1.300
1.400
1.250
1.310
106,502
-0.01(-0.76%)
Sep 14, 2010
1.330
1.370
1.310
1.320
13,450
-0.03(-2.22%)
Sep 13, 2010
1.350
1.400
1.350
1.350
29,382
-0.02(-1.46%)
Sep 10, 2010
1.400
1.620
1.330
1.370
30,056
+0.12(+9.60%)
Sep 09, 2010
1.120
1.250
1.120
1.250
18,931
+0.13(+11.61%)
Sep 08, 2010
1.280
1.280
1.110
1.120
23,479
-0.13(-10.40%)
Sep 07, 2010
1.280
1.340
1.210
1.250
41,155
+0.00(+0.00%)
Sep 03, 2010
1.150
1.300
1.100
1.250
40,481
+0.10(+8.70%)
Sep 02, 2010
1.150
1.150
1.100
1.150
5,667
+0.05(+4.55%)
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
.