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

Dyadic International (NQ: DYAI )

1.410 -0.050 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2023 1.740 1.770 1.680 1.690 15,167 -0.02(-1.17%)
Nov 29, 2023 1.750 1.850 1.710 1.710 28,569 -0.05(-3.12%)
Nov 28, 2023 1.825 1.825 1.690 1.765 46,941 -0.05(-2.49%)
Nov 27, 2023 1.830 1.950 1.810 1.810 42,158 -0.07(-3.72%)
Nov 24, 2023 1.830 1.940 1.780 1.880 32,885 +0.06(+3.30%)
Nov 22, 2023 1.850 1.858 1.790 1.820 6,511 +0.00(+0.00%)
Nov 21, 2023 1.810 1.870 1.810 1.820 11,214 +0.01(+0.55%)
Nov 20, 2023 1.740 1.900 1.730 1.810 64,575 +0.10(+5.85%)
Nov 17, 2023 1.660 1.741 1.660 1.710 9,683 +0.00(+0.00%)
Nov 16, 2023 1.700 1.730 1.700 1.710 13,900 +0.01(+0.59%)
Nov 15, 2023 1.700 1.750 1.700 1.700 12,676 +0.03(+1.80%)
Nov 14, 2023 1.660 1.740 1.650 1.670 35,548 -0.04(-2.34%)
Nov 13, 2023 1.705 1.750 1.650 1.710 23,598 +0.05(+3.01%)
Nov 10, 2023 1.606 1.695 1.595 1.660 10,398 +0.06(+3.75%)
Nov 09, 2023 1.650 1.723 1.580 1.600 7,897 -0.08(-4.76%)
Nov 08, 2023 1.730 1.730 1.660 1.680 17,769 -0.01(-0.59%)
Nov 07, 2023 1.600 1.720 1.600 1.690 13,492 +0.02(+1.20%)
Nov 06, 2023 1.680 1.750 1.640 1.670 10,377 -0.01(-0.60%)
Nov 03, 2023 1.700 1.760 1.630 1.680 27,200 +0.06(+3.70%)
Nov 02, 2023 1.560 1.650 1.560 1.620 19,836 +0.03(+1.89%)
Nov 01, 2023 1.530 1.590 1.530 1.590 2,854 -0.03(-1.85%)
Oct 31, 2023 1.640 1.640 1.540 1.620 9,040 +0.01(+0.62%)
Oct 30, 2023 1.490 1.690 1.490 1.610 17,370 +0.08(+5.23%)
Oct 27, 2023 1.528 1.545 1.402 1.530 26,077 -0.02(-1.28%)
Oct 26, 2023 1.600 1.650 1.550 1.550 21,083 -0.06(-3.73%)
Oct 25, 2023 1.670 1.700 1.600 1.610 25,701 -0.06(-3.59%)
Oct 24, 2023 1.660 1.700 1.650 1.670 20,233 +0.01(+0.60%)
Oct 23, 2023 1.620 1.710 1.620 1.660 10,548 +0.01(+0.61%)
Oct 20, 2023 1.770 1.780 1.650 1.650 20,936 -0.10(-5.71%)
Oct 19, 2023 1.790 1.790 1.750 1.750 10,991 -0.04(-2.23%)
Oct 18, 2023 2.000 2.000 1.750 1.790 21,473 -0.13(-6.77%)
Oct 17, 2023 1.950 2.080 1.910 1.920 25,332 +0.01(+0.52%)
Oct 16, 2023 1.910 2.080 1.910 1.910 9,377 +0.03(+1.60%)
Oct 13, 2023 1.826 1.880 1.826 1.880 2,255 +0.00(+0.00%)
Oct 12, 2023 1.900 1.900 1.830 1.880 10,267 -0.04(-2.08%)
Oct 11, 2023 1.950 2.050 1.880 1.920 18,523 -0.04(-2.04%)
Oct 10, 2023 1.980 2.035 1.960 1.960 11,414 +0.01(+0.51%)
Oct 09, 2023 1.990 1.990 1.940 1.950 20,192 -0.09(-4.41%)
Oct 06, 2023 1.960 2.110 1.960 2.040 25,078 +0.02(+0.99%)
Oct 05, 2023 2.140 2.144 2.020 2.020 53,240 +0.00(+0.00%)
Oct 04, 2023 1.840 2.050 1.840 2.020 59,581 +0.13(+6.88%)
Oct 03, 2023 1.900 1.900 1.870 1.890 11,349 -0.03(-1.56%)
Oct 02, 2023 1.910 1.970 1.835 1.920 7,509 +0.00(+0.00%)
Sep 29, 2023 1.880 1.920 1.820 1.920 10,570 +0.04(+2.13%)
Sep 28, 2023 1.920 1.949 1.880 1.880 16,267 -0.04(-2.08%)
Sep 27, 2023 1.900 1.979 1.900 1.920 13,478 +0.02(+1.05%)
Sep 26, 2023 2.100 2.100 1.880 1.900 107,337 -0.18(-8.65%)
Sep 25, 2023 2.000 2.140 2.050 2.080 172,965 +0.08(+4.00%)
Sep 22, 2023 1.980 2.000 1.960 2.000 42,821 +0.02(+1.01%)
Sep 21, 2023 1.910 1.980 1.895 1.980 85,217 +0.07(+3.66%)
Sep 20, 2023 1.900 1.930 1.880 1.910 75,732 +0.01(+0.53%)
Sep 19, 2023 1.810 1.920 1.801 1.900 86,219 +0.06(+3.26%)
Sep 18, 2023 1.770 1.870 1.760 1.840 14,234 +0.09(+5.14%)
Sep 15, 2023 1.790 1.860 1.750 1.750 21,876 -0.07(-3.85%)
Sep 14, 2023 1.840 1.930 1.760 1.820 16,966 +0.00(+0.00%)
Sep 13, 2023 1.840 1.855 1.820 1.820 2,627 +0.00(+0.00%)
Sep 12, 2023 1.850 1.850 1.814 1.820 5,330 +0.00(+0.00%)
Sep 11, 2023 2.000 2.000 1.810 1.820 20,065 -0.07(-3.70%)
Sep 08, 2023 1.810 1.890 1.800 1.890 16,638 +0.06(+3.28%)
Sep 07, 2023 1.810 1.830 1.810 1.830 1,931 +0.00(+0.00%)
Sep 06, 2023 1.890 1.900 1.830 1.830 26,648 -0.06(-3.17%)
Sep 05, 2023 1.880 1.915 1.860 1.890 14,645 -0.03(-1.56%)
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.