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: 4:00 PM EDT, Apr 25, 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 (%)
Dec 30, 2022 1.210 1.260 1.180 1.230 85,781 -0.02(-1.60%)
Dec 29, 2022 1.210 1.270 1.210 1.250 40,123 +0.03(+2.46%)
Dec 28, 2022 1.280 1.330 1.220 1.220 51,183 -0.05(-3.94%)
Dec 27, 2022 1.340 1.391 1.260 1.270 45,256 -0.10(-7.30%)
Dec 23, 2022 1.290 1.390 1.240 1.370 97,202 +0.09(+7.03%)
Dec 22, 2022 1.200 1.380 1.190 1.280 106,922 +0.08(+6.67%)
Dec 21, 2022 1.190 1.240 1.160 1.200 171,095 +0.01(+0.84%)
Dec 20, 2022 1.205 1.220 1.150 1.190 43,362 +0.01(+0.85%)
Dec 19, 2022 1.270 1.270 1.120 1.180 83,771 -0.04(-3.28%)
Dec 16, 2022 1.210 1.260 1.210 1.220 60,380 -0.02(-1.61%)
Dec 15, 2022 1.210 1.260 1.210 1.240 99,707 +0.01(+0.81%)
Dec 14, 2022 1.300 1.350 1.180 1.230 124,566 +0.05(+4.24%)
Dec 13, 2022 1.290 1.290 1.160 1.180 113,310 -0.09(-7.09%)
Dec 12, 2022 1.260 1.280 1.220 1.270 88,332 +0.00(+0.00%)
Dec 09, 2022 1.300 1.310 1.270 1.270 33,279 -0.05(-3.79%)
Dec 08, 2022 1.300 1.340 1.300 1.320 37,998 +0.03(+2.33%)
Dec 07, 2022 1.310 1.380 1.280 1.290 140,829 -0.09(-6.52%)
Dec 06, 2022 1.470 1.500 1.300 1.380 153,771 -0.02(-1.43%)
Dec 05, 2022 1.470 1.477 1.400 1.400 117,980 -0.10(-6.67%)
Dec 02, 2022 1.480 1.530 1.480 1.500 89,314 +0.00(+0.00%)
Dec 01, 2022 1.500 1.500 1.460 1.500 73,837 +0.01(+0.67%)
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%)
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.