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, 2017
1.390
1.390
1.390
1.390
15,274
+0.00(+0.00%)
Nov 29, 2017
1.390
1.390
1.390
1.390
1,008
+0.00(+0.00%)
Nov 28, 2017
1.395
1.400
1.390
1.390
2,722
+0.00(+0.00%)
Nov 27, 2017
1.390
1.390
1.390
1.390
68,183
-0.01(-0.71%)
Nov 22, 2017
1.400
1.400
1.400
0
+0.00(+0.00%)
Nov 21, 2017
1.390
1.400
1.380
1.400
18,800
-0.03(-2.10%)
Nov 20, 2017
1.410
1.430
1.390
1.430
59,618
+0.01(+0.70%)
Nov 17, 2017
1.420
1.440
1.400
1.420
86,732
+0.05(+3.65%)
Nov 16, 2017
1.430
1.440
1.370
1.370
32,834
-0.07(-4.86%)
Nov 15, 2017
1.425
1.440
1.425
1.440
1,000
+0.02(+1.41%)
Nov 14, 2017
1.420
1.430
1.420
1.420
12,210
-0.02(-1.39%)
Nov 13, 2017
1.410
1.440
1.410
1.440
16,218
+0.00(+0.00%)
Nov 10, 2017
1.430
1.450
1.360
1.440
68,227
+0.02(+1.41%)
Nov 09, 2017
1.425
1.430
1.420
1.420
11,136
+0.00(+0.00%)
Nov 08, 2017
1.420
1.430
1.410
1.420
2,650
-0.02(-1.39%)
Nov 07, 2017
1.420
1.440
1.350
1.440
57,114
-0.01(-0.69%)
Nov 06, 2017
1.440
1.450
1.440
1.450
1,680
+0.00(+0.00%)
Nov 03, 2017
1.450
1.450
1.450
1.450
350
+0.00(+0.00%)
Nov 01, 2017
1.450
1.450
1.450
0
+0.01(+1.05%)
Oct 31, 2017
1.420
1.435
1.420
1.435
2,200
-0.01(-1.03%)
Oct 30, 2017
1.430
1.460
1.400
1.450
8,823
+0.00(+0.00%)
Oct 27, 2017
1.440
1.450
1.390
1.450
43,216
+0.00(+0.00%)
Oct 26, 2017
1.445
1.470
1.430
1.450
10,519
+0.03(+2.11%)
Oct 25, 2017
1.430
1.460
1.410
1.420
47,553
-0.02(-1.39%)
Oct 24, 2017
1.445
1.460
1.410
1.440
23,947
+0.01(+0.70%)
Oct 23, 2017
1.465
1.465
1.370
1.430
49,917
-0.04(-2.72%)
Oct 20, 2017
1.480
1.480
1.470
1.470
920
-0.01(-0.68%)
Oct 19, 2017
1.490
1.505
1.480
1.480
13,595
-0.03(-1.99%)
Oct 18, 2017
1.485
1.510
1.480
1.510
23,400
+0.02(+1.34%)
Oct 17, 2017
1.485
1.490
1.485
1.490
900
+0.00(+0.00%)
Oct 16, 2017
1.480
1.490
1.460
1.490
29,800
+0.00(+0.00%)
Oct 13, 2017
1.490
1.490
1.350
1.490
51,194
+0.00(+0.00%)
Oct 12, 2017
1.500
1.500
1.490
1.490
2,100
-0.01(-0.67%)
Oct 11, 2017
1.490
1.500
1.470
1.500
13,800
+0.00(+0.00%)
Oct 10, 2017
1.490
1.530
1.490
1.500
64,974
+0.01(+1.01%)
Oct 09, 2017
1.480
1.490
1.460
1.485
136,991
+0.02(+1.02%)
Oct 06, 2017
1.470
1.470
1.470
1.470
340
+0.00(+0.00%)
Oct 05, 2017
1.450
1.470
1.450
1.470
4,638
+0.04(+2.80%)
Oct 04, 2017
1.440
1.455
1.430
1.430
9,066
-0.04(-2.72%)
Oct 03, 2017
1.460
1.470
1.400
1.470
7,430
+0.00(+0.00%)
Oct 02, 2017
1.470
1.480
1.460
1.470
7,800
-0.02(-1.34%)
Sep 29, 2017
1.480
1.490
1.460
1.490
3,284
+0.00(+0.00%)
Sep 28, 2017
1.470
1.490
1.460
1.490
2,167
+0.00(+0.00%)
Sep 27, 2017
1.470
1.490
1.460
1.490
6,287
+0.02(+1.36%)
Sep 26, 2017
1.460
1.470
1.450
1.470
2,112
+0.01(+0.68%)
Sep 25, 2017
1.450
1.490
1.450
1.460
57,263
+0.00(+0.00%)
Sep 22, 2017
1.440
1.480
1.430
1.460
109,665
+0.03(+2.10%)
Sep 21, 2017
1.430
1.450
1.430
1.430
13,661
-0.01(-0.69%)
Sep 20, 2017
1.450
1.450
1.440
1.440
8,000
-0.01(-0.35%)
Sep 19, 2017
1.390
1.445
1.390
1.445
1,500
+0.04(+2.48%)
Sep 18, 2017
1.430
1.430
1.380
1.410
32,937
-0.03(-2.08%)
Sep 15, 2017
1.445
1.445
1.440
1.440
3,200
-0.01(-0.69%)
Sep 14, 2017
1.475
1.475
1.420
1.450
28,993
-0.02(-1.36%)
Sep 13, 2017
1.470
1.490
1.460
1.470
5,700
-0.03(-2.00%)
Sep 12, 2017
1.480
1.500
1.480
1.500
18,566
+0.00(+0.00%)
Sep 08, 2017
1.500
1.500
1.500
0
+0.02(+1.35%)
Sep 07, 2017
1.470
1.480
1.450
1.480
5,485
+0.00(+0.00%)
Sep 06, 2017
1.510
1.510
1.480
1.480
1,725
-0.02(-1.33%)
Sep 05, 2017
1.480
1.500
1.480
1.500
7,725
-0.01(-0.66%)
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
.