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 (%)
Feb 28, 2017
1.260
1.270
1.250
1.270
168,412
+0.01(+0.79%)
Feb 27, 2017
1.310
1.310
1.260
1.260
55,939
-0.05(-3.82%)
Feb 24, 2017
1.310
1.320
1.280
1.310
6,765
+0.01(+0.77%)
Feb 23, 2017
1.272
1.300
1.230
1.300
189,853
+0.04(+3.17%)
Feb 22, 2017
1.260
1.260
1.250
1.260
82,363
-0.01(-0.79%)
Feb 21, 2017
1.320
1.330
1.260
1.270
254,472
-0.06(-4.51%)
Feb 17, 2017
1.330
1.330
1.330
0
+0.03(+2.31%)
Feb 16, 2017
1.370
1.380
1.250
1.300
412,831
-0.08(-5.80%)
Feb 15, 2017
1.380
1.400
1.340
1.380
94,323
-0.01(-0.72%)
Feb 14, 2017
1.465
1.465
1.360
1.390
401,331
-0.07(-4.79%)
Feb 13, 2017
1.460
1.470
1.460
1.460
54,970
+0.01(+0.69%)
Feb 10, 2017
1.460
1.480
1.450
1.450
62,600
-0.02(-1.36%)
Feb 09, 2017
1.465
1.470
1.460
1.470
44,633
+0.01(+0.68%)
Feb 08, 2017
1.456
1.470
1.450
1.460
41,196
+0.01(+0.69%)
Feb 07, 2017
1.466
1.470
1.440
1.450
66,050
-0.01(-0.68%)
Feb 06, 2017
1.470
1.480
1.450
1.460
77,247
-0.02(-1.28%)
Feb 03, 2017
1.470
1.480
1.470
1.479
3,203
-0.00(-0.07%)
Feb 02, 2017
1.520
1.520
1.470
1.480
34,975
-0.04(-2.63%)
Feb 01, 2017
1.530
1.550
1.500
1.520
269,552
+0.01(+0.66%)
Jan 31, 2017
1.530
1.560
1.490
1.510
129,672
-0.02(-1.31%)
Jan 30, 2017
1.500
1.560
1.490
1.530
63,468
+0.03(+2.00%)
Jan 27, 2017
1.500
1.500
1.490
1.500
5,252
+0.00(+0.00%)
Jan 26, 2017
1.470
1.500
1.465
1.500
26,895
+0.05(+3.45%)
Jan 25, 2017
1.456
1.460
1.430
1.450
44,267
+0.00(+0.00%)
Jan 24, 2017
1.470
1.490
1.450
1.450
49,153
-0.03(-2.03%)
Jan 23, 2017
1.518
1.518
1.460
1.480
319,493
-0.03(-1.99%)
Jan 20, 2017
1.500
1.530
1.500
1.510
900
+0.02(+1.34%)
Jan 19, 2017
1.540
1.540
1.490
1.490
52,066
-0.05(-3.25%)
Jan 18, 2017
1.555
1.555
1.520
1.540
40,748
-0.01(-0.65%)
Jan 17, 2017
1.590
1.605
1.500
1.550
193,783
-0.05(-3.25%)
Jan 13, 2017
1.602
1.602
1.602
0
-0.05(-2.91%)
Jan 12, 2017
1.759
1.768
1.640
1.650
410,270
-0.13(-7.30%)
Jan 11, 2017
1.804
1.804
1.780
1.780
1,385
-0.01(-0.56%)
Jan 10, 2017
1.790
1.810
1.790
1.790
13,601
-0.02(-1.10%)
Jan 09, 2017
1.810
1.810
1.775
1.810
22,450
+0.01(+0.56%)
Jan 06, 2017
1.710
1.800
1.710
1.800
145,352
+0.10(+5.88%)
Jan 05, 2017
1.680
1.720
1.680
1.700
89,702
+0.03(+1.55%)
Jan 04, 2017
1.650
1.680
1.650
1.674
30,425
+0.00(+0.24%)
Jan 03, 2017
1.660
1.680
1.640
1.670
413,792
+0.01(+0.60%)
Dec 30, 2016
1.660
1.660
1.660
0
+0.02(+1.22%)
Dec 29, 2016
1.605
1.640
1.600
1.640
26,225
+0.03(+1.86%)
Dec 28, 2016
1.630
1.640
1.590
1.610
118,924
-0.01(-0.62%)
Dec 27, 2016
1.634
1.635
1.610
1.620
5,050
-0.03(-1.82%)
Dec 23, 2016
1.650
1.650
1.650
0
+0.02(+1.23%)
Dec 22, 2016
1.610
1.640
1.600
1.630
62,950
+0.03(+1.87%)
Dec 21, 2016
1.620
1.624
1.590
1.600
41,397
-0.02(-1.23%)
Dec 20, 2016
1.620
1.640
1.620
1.620
74,199
-0.02(-1.22%)
Dec 19, 2016
1.628
1.640
1.610
1.640
89,208
+0.04(+2.50%)
Dec 16, 2016
1.610
1.610
1.600
1.600
72,449
-0.02(-1.23%)
Dec 15, 2016
1.600
1.620
1.590
1.620
193,016
+0.01(+0.62%)
Dec 14, 2016
1.614
1.615
1.605
1.610
47,684
-0.01(-0.62%)
Dec 13, 2016
1.600
1.620
1.550
1.620
51,656
+0.02(+1.25%)
Dec 12, 2016
1.620
1.628
1.600
1.600
385,763
-0.02(-1.23%)
Dec 09, 2016
1.610
1.630
1.510
1.620
103,723
+0.00(+0.00%)
Dec 08, 2016
1.630
1.630
1.600
1.620
94,608
-0.01(-0.61%)
Dec 07, 2016
1.628
1.640
1.610
1.630
36,900
+0.01(+0.62%)
Dec 06, 2016
1.600
1.640
1.510
1.620
31,230
-0.02(-1.22%)
Dec 05, 2016
1.620
1.640
1.590
1.640
62,950
+0.00(+0.00%)
Dec 02, 2016
1.641
1.650
1.610
1.640
13,387
-0.01(-0.61%)
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
.