Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyadic International (NQ: DYAI )

1.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 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 (%)
Nov 30, 2022 1.440 1.510 1.440 1.490 83,024 +0.05(+3.47%)
Nov 29, 2022 1.610 1.660 1.420 1.440 124,317 -0.18(-11.11%)
Nov 28, 2022 1.720 1.740 1.580 1.620 33,584 -0.08(-4.71%)
Nov 25, 2022 1.750 1.760 1.700 1.700 29,211 -0.04(-2.30%)
Nov 23, 2022 1.720 1.780 1.720 1.740 23,130 +0.00(+0.00%)
Nov 22, 2022 1.810 1.820 1.730 1.740 94,928 -0.09(-4.92%)
Nov 21, 2022 1.890 1.945 1.800 1.830 36,366 -0.09(-4.69%)
Nov 18, 2022 1.919 1.960 1.814 1.920 52,259 +0.12(+6.67%)
Nov 17, 2022 1.800 1.910 1.800 1.800 20,661 -0.03(-1.64%)
Nov 16, 2022 1.810 1.865 1.810 1.830 26,712 +0.00(+0.00%)
Nov 15, 2022 1.880 1.910 1.820 1.830 32,210 -0.07(-3.68%)
Nov 14, 2022 1.880 1.950 1.860 1.900 36,625 +0.01(+0.53%)
Nov 11, 2022 2.010 2.090 1.860 1.890 87,564 -0.18(-8.70%)
Nov 10, 2022 2.070 2.110 2.070 2.070 16,570 +0.01(+0.49%)
Nov 09, 2022 2.080 2.090 2.020 2.060 21,197 -0.06(-2.83%)
Nov 08, 2022 2.100 2.120 2.050 2.120 15,387 +0.03(+1.44%)
Nov 07, 2022 2.146 2.155 2.070 2.090 34,945 -0.09(-4.13%)
Nov 04, 2022 2.220 2.340 2.180 2.180 20,663 -0.14(-6.03%)
Nov 03, 2022 2.280 2.330 2.250 2.320 10,116 +0.01(+0.43%)
Nov 02, 2022 2.300 2.340 2.250 2.310 7,964 +0.01(+0.43%)
Nov 01, 2022 2.270 2.300 2.180 2.300 16,499 +0.04(+1.77%)
Oct 31, 2022 2.270 2.300 2.255 2.260 7,075 -0.06(-2.59%)
Oct 28, 2022 2.195 2.350 2.174 2.320 28,173 +0.11(+4.98%)
Oct 27, 2022 2.250 2.260 2.130 2.210 36,163 +0.06(+2.79%)
Oct 26, 2022 2.060 2.210 2.060 2.150 29,178 +0.07(+3.37%)
Oct 25, 2022 2.000 2.150 1.956 2.080 47,938 +0.08(+4.00%)
Oct 24, 2022 1.980 2.010 1.860 2.000 18,371 +0.01(+0.50%)
Oct 21, 2022 1.970 2.000 1.940 1.990 29,889 -0.01(-0.50%)
Oct 20, 2022 2.003 2.010 1.990 2.000 13,014 +0.01(+0.50%)
Oct 19, 2022 1.960 2.000 1.950 1.990 32,524 +0.00(+0.00%)
Oct 18, 2022 2.020 2.030 1.990 1.990 13,755 -0.01(-0.50%)
Oct 17, 2022 1.820 2.050 1.780 2.000 77,009 +0.16(+8.70%)
Oct 14, 2022 1.695 1.847 1.695 1.840 79,167 +0.10(+5.75%)
Oct 13, 2022 1.600 1.750 1.580 1.740 41,104 +0.14(+8.75%)
Oct 12, 2022 1.680 1.680 1.590 1.600 14,662 -0.07(-4.19%)
Oct 11, 2022 1.700 1.710 1.650 1.670 16,332 -0.01(-0.60%)
Oct 10, 2022 1.820 1.820 1.680 1.680 11,750 -0.16(-8.70%)
Oct 07, 2022 1.898 1.898 1.750 1.840 58,930 +0.09(+5.14%)
Oct 06, 2022 1.800 1.802 1.720 1.750 33,707 +0.01(+0.57%)
Oct 05, 2022 1.760 1.780 1.710 1.740 24,264 -0.03(-1.69%)
Oct 04, 2022 1.920 1.950 1.750 1.770 40,206 -0.15(-7.81%)
Oct 03, 2022 1.910 1.990 1.910 1.920 28,367 +0.01(+0.52%)
Sep 30, 2022 1.930 1.930 1.900 1.910 20,669 +0.02(+1.06%)
Sep 29, 2022 1.860 1.930 1.837 1.890 10,572 +0.00(+0.00%)
Sep 28, 2022 1.750 1.910 1.751 1.890 21,052 +0.17(+9.88%)
Sep 27, 2022 1.680 1.840 1.680 1.720 30,300 +0.07(+4.24%)
Sep 26, 2022 1.710 1.740 1.650 1.650 34,082 -0.07(-4.07%)
Sep 23, 2022 1.790 1.800 1.670 1.720 32,230 -0.12(-6.52%)
Sep 22, 2022 1.840 1.900 1.840 1.840 15,553 +0.02(+1.10%)
Sep 21, 2022 1.800 1.840 1.775 1.820 92,804 +0.02(+1.11%)
Sep 20, 2022 1.940 1.940 1.770 1.800 66,039 -0.14(-7.22%)
Sep 19, 2022 2.130 2.210 1.910 1.940 82,411 -0.14(-6.73%)
Sep 16, 2022 2.340 2.385 2.080 2.080 145,750 -0.29(-12.24%)
Sep 15, 2022 2.350 2.450 2.340 2.370 36,688 +0.03(+1.28%)
Sep 14, 2022 2.400 2.460 2.290 2.340 45,736 -0.04(-1.47%)
Sep 13, 2022 2.499 2.510 2.305 2.375 38,283 -0.15(-5.75%)
Sep 12, 2022 2.590 2.700 2.480 2.520 44,518 -0.08(-3.08%)
Sep 09, 2022 2.700 2.700 2.540 2.600 21,925 -0.05(-1.89%)
Sep 08, 2022 2.500 2.700 2.500 2.650 20,238 +0.11(+4.33%)
Sep 07, 2022 2.690 2.860 2.500 2.540 67,851 -0.14(-5.22%)
Sep 06, 2022 2.470 2.720 2.450 2.680 28,454 +0.08(+3.08%)
Sep 02, 2022 2.640 2.880 2.590 2.600 43,815 +0.00(+0.00%)
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.