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

Dyadic International (NQ: DYAI )

1.490 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 29, 2019 6.160 6.350 6.130 6.180 57,000 +0.02(+0.32%)
Nov 27, 2019 5.950 6.190 5.780 6.160 104,800 +0.26(+4.41%)
Nov 26, 2019 6.200 6.200 5.730 5.900 146,516 -0.32(-5.14%)
Nov 25, 2019 5.880 6.220 5.670 6.220 178,652 +0.42(+7.24%)
Nov 22, 2019 5.680 5.872 5.600 5.800 83,900 +0.05(+0.87%)
Nov 21, 2019 6.030 6.030 5.700 5.750 82,783 -0.26(-4.33%)
Nov 20, 2019 6.220 6.480 5.850 6.010 295,297 -0.27(-4.30%)
Nov 19, 2019 6.290 6.368 6.160 6.280 88,308 +0.01(+0.16%)
Nov 18, 2019 5.940 6.490 5.940 6.270 124,719 +0.27(+4.50%)
Nov 15, 2019 6.080 6.080 5.810 6.000 57,000 +0.02(+0.33%)
Nov 14, 2019 5.800 6.080 5.640 5.980 108,984 +0.24(+4.18%)
Nov 13, 2019 5.810 5.840 5.410 5.740 74,181 -0.07(-1.20%)
Nov 12, 2019 5.980 6.045 5.740 5.810 60,755 -0.15(-2.52%)
Nov 11, 2019 5.900 6.050 5.850 5.960 59,785 +0.04(+0.68%)
Nov 08, 2019 5.920 6.000 5.890 5.920 32,300 -0.02(-0.34%)
Nov 07, 2019 5.950 5.980 5.650 5.940 58,188 -0.01(-0.17%)
Nov 06, 2019 6.100 6.170 5.830 5.950 67,073 -0.18(-2.94%)
Nov 05, 2019 6.220 6.220 6.050 6.130 81,903 -0.11(-1.76%)
Nov 04, 2019 6.260 6.260 6.080 6.240 73,353 +0.01(+0.16%)
Nov 01, 2019 6.200 6.323 6.200 6.230 61,700 +0.00(+0.00%)
Oct 31, 2019 6.360 6.400 6.190 6.230 55,928 -0.12(-1.89%)
Oct 30, 2019 6.250 6.440 6.180 6.350 33,803 +0.12(+1.93%)
Oct 29, 2019 6.450 6.540 6.150 6.230 115,437 -0.09(-1.42%)
Oct 28, 2019 6.540 6.771 6.150 6.320 122,913 -0.16(-2.47%)
Oct 25, 2019 6.360 6.590 6.300 6.480 16,300 +0.15(+2.37%)
Oct 24, 2019 6.310 6.330 6.110 6.330 79,017 +0.04(+0.64%)
Oct 23, 2019 6.650 6.680 6.250 6.290 103,160 -0.35(-5.27%)
Oct 22, 2019 6.660 6.690 6.540 6.640 17,058 +0.04(+0.61%)
Oct 21, 2019 6.490 6.745 6.481 6.600 41,168 +0.12(+1.85%)
Oct 18, 2019 6.520 6.640 6.360 6.480 39,100 -0.05(-0.77%)
Oct 17, 2019 6.630 6.853 6.520 6.530 16,646 -0.10(-1.51%)
Oct 16, 2019 6.700 6.900 6.510 6.630 95,006 -0.03(-0.45%)
Oct 15, 2019 6.490 6.700 6.380 6.660 165,698 +0.27(+4.23%)
Oct 14, 2019 6.420 6.610 6.330 6.390 78,929 -0.11(-1.69%)
Oct 11, 2019 5.980 6.568 5.920 6.500 216,300 +0.57(+9.61%)
Oct 10, 2019 6.290 6.290 5.907 5.930 76,596 -0.36(-5.72%)
Oct 09, 2019 6.500 6.500 6.240 6.290 35,698 -0.12(-1.87%)
Oct 08, 2019 6.390 6.570 6.347 6.410 30,500 -0.11(-1.69%)
Oct 07, 2019 6.310 6.700 6.190 6.520 128,184 +0.21(+3.33%)
Oct 04, 2019 6.120 6.330 6.040 6.310 88,000 +0.24(+3.95%)
Oct 03, 2019 5.870 6.170 5.850 6.070 41,672 +0.20(+3.41%)
Oct 02, 2019 6.100 6.100 5.760 5.870 58,951 -0.19(-3.14%)
Oct 01, 2019 6.160 6.324 6.030 6.060 94,225 -0.07(-1.14%)
Sep 30, 2019 5.910 6.340 5.910 6.130 164,757 +0.22(+3.72%)
Sep 27, 2019 6.300 6.400 5.765 5.910 85,400 -0.39(-6.19%)
Sep 26, 2019 6.300 6.310 6.060 6.300 46,344 +0.05(+0.80%)
Sep 25, 2019 6.250 6.430 6.100 6.250 102,205 -0.02(-0.32%)
Sep 24, 2019 6.500 6.559 6.140 6.270 113,276 -0.29(-4.42%)
Sep 23, 2019 6.165 6.560 6.100 6.560 125,978 +0.43(+7.01%)
Sep 20, 2019 5.950 6.130 5.850 6.130 54,900 +0.17(+2.85%)
Sep 19, 2019 6.060 6.120 5.810 5.960 97,781 -0.10(-1.65%)
Sep 18, 2019 6.150 6.150 5.908 6.060 48,123 -0.04(-0.66%)
Sep 17, 2019 5.750 6.170 5.750 6.100 62,244 +0.38(+6.64%)
Sep 16, 2019 5.600 5.940 5.500 5.720 134,733 +0.17(+3.06%)
Sep 13, 2019 5.290 5.680 5.210 5.550 188,100 +0.30(+5.71%)
Sep 12, 2019 5.250 5.340 4.930 5.250 267,171 +0.03(+0.57%)
Sep 11, 2019 5.310 5.340 5.200 5.220 53,403 -0.09(-1.69%)
Sep 10, 2019 5.410 5.470 5.250 5.310 121,285 -0.13(-2.39%)
Sep 09, 2019 5.840 5.950 5.410 5.440 95,132 -0.45(-7.64%)
Sep 06, 2019 5.970 5.970 5.735 5.890 52,000 -0.07(-1.17%)
Sep 05, 2019 5.910 5.990 5.720 5.960 67,387 +0.12(+1.97%)
Sep 04, 2019 5.900 6.080 5.700 5.845 147,297 +0.00(+0.09%)
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.