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

Dyadic International (NQ: DYAI )

1.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Apr 29, 2022 2.280 2.345 2.100 2.160 108,300 -0.18(-7.69%)
Apr 28, 2022 2.300 2.350 2.110 2.340 65,831 +0.03(+1.30%)
Apr 27, 2022 2.250 2.390 2.250 2.310 22,568 +0.03(+1.32%)
Apr 26, 2022 2.420 2.420 2.230 2.280 74,522 -0.12(-5.00%)
Apr 25, 2022 2.350 2.440 2.350 2.400 30,593 +0.00(+0.00%)
Apr 22, 2022 2.380 2.440 2.325 2.400 33,044 +0.00(+0.00%)
Apr 21, 2022 2.400 2.480 2.390 2.400 41,310 +0.06(+2.56%)
Apr 20, 2022 2.510 2.510 2.230 2.340 45,218 -0.07(-2.90%)
Apr 19, 2022 2.400 2.590 2.400 2.410 75,985 -0.11(-4.37%)
Apr 18, 2022 2.610 2.610 2.423 2.520 98,559 -0.05(-1.95%)
Apr 14, 2022 2.660 2.660 2.400 2.570 123,072 -0.18(-6.55%)
Apr 13, 2022 2.450 2.770 2.280 2.750 959,223 +0.25(+10.00%)
Apr 12, 2022 2.370 2.585 2.370 2.500 128,807 +0.13(+5.49%)
Apr 11, 2022 2.530 2.530 2.370 2.370 28,863 -0.12(-4.82%)
Apr 08, 2022 2.460 2.550 2.430 2.490 47,444 +0.01(+0.40%)
Apr 07, 2022 2.700 2.770 2.450 2.480 41,124 -0.07(-2.75%)
Apr 06, 2022 2.720 2.740 2.550 2.550 66,324 -0.20(-7.27%)
Apr 05, 2022 2.770 2.930 2.750 2.750 65,984 -0.05(-1.79%)
Apr 04, 2022 3.140 3.210 2.760 2.800 116,540 -0.37(-11.67%)
Apr 01, 2022 3.000 3.230 3.000 3.170 30,089 +0.16(+5.32%)
Mar 31, 2022 3.190 3.270 2.900 3.010 147,152 -0.26(-7.95%)
Mar 30, 2022 3.240 3.350 3.210 3.270 84,228 -0.05(-1.51%)
Mar 29, 2022 3.210 3.380 3.210 3.320 21,853 +0.07(+2.15%)
Mar 28, 2022 3.270 3.300 3.150 3.250 38,525 -0.03(-0.91%)
Mar 25, 2022 3.330 3.330 3.210 3.280 32,417 -0.05(-1.50%)
Mar 24, 2022 3.320 3.400 3.300 3.330 18,993 +0.01(+0.30%)
Mar 23, 2022 3.280 3.410 3.280 3.320 33,677 -0.05(-1.48%)
Mar 22, 2022 3.413 3.420 3.332 3.370 15,692 +0.02(+0.60%)
Mar 21, 2022 3.450 3.470 3.250 3.350 73,470 -0.15(-4.29%)
Mar 18, 2022 3.450 3.830 3.400 3.500 42,295 +0.01(+0.29%)
Mar 17, 2022 3.470 3.540 3.430 3.490 54,141 +0.02(+0.58%)
Mar 16, 2022 3.360 3.540 3.360 3.470 27,441 +0.11(+3.27%)
Mar 15, 2022 3.430 3.430 3.290 3.360 21,758 -0.10(-2.89%)
Mar 14, 2022 3.350 3.560 3.330 3.460 21,409 +0.01(+0.29%)
Mar 11, 2022 3.500 3.600 3.370 3.450 34,653 -0.04(-1.15%)
Mar 10, 2022 3.500 3.550 3.420 3.490 23,439 -0.03(-0.85%)
Mar 09, 2022 3.540 3.600 3.500 3.520 37,390 +0.03(+0.86%)
Mar 08, 2022 3.450 3.550 3.450 3.490 67,996 +0.00(+0.00%)
Mar 07, 2022 3.620 3.800 3.460 3.490 48,160 -0.22(-5.93%)
Mar 04, 2022 3.700 3.720 3.630 3.710 9,177 -0.01(-0.27%)
Mar 03, 2022 3.770 3.853 3.700 3.720 47,655 -0.04(-1.06%)
Mar 02, 2022 3.730 3.940 3.705 3.760 31,665 +0.01(+0.27%)
Mar 01, 2022 3.850 3.890 3.730 3.750 16,875 -0.02(-0.53%)
Feb 28, 2022 3.700 4.010 3.700 3.770 26,554 +0.03(+0.80%)
Feb 25, 2022 3.730 3.870 3.690 3.740 26,263 +0.02(+0.54%)
Feb 24, 2022 3.710 3.910 3.620 3.720 36,438 -0.05(-1.33%)
Feb 23, 2022 4.010 4.100 3.770 3.770 28,332 -0.18(-4.56%)
Feb 22, 2022 3.810 4.050 3.806 3.950 24,907 +0.10(+2.60%)
Feb 18, 2022 3.850 0 -0.05(-1.28%)
Feb 17, 2022 3.900 4.050 3.900 3.900 56,133 -0.04(-1.02%)
Feb 16, 2022 3.940 4.120 3.920 3.940 26,403 -0.08(-1.99%)
Feb 15, 2022 3.700 4.150 3.700 4.020 59,420 +0.32(+8.65%)
Feb 14, 2022 3.890 3.900 3.700 3.700 21,969 -0.14(-3.59%)
Feb 11, 2022 3.930 4.070 3.710 3.838 33,594 -0.08(-2.10%)
Feb 10, 2022 3.910 4.280 3.910 3.920 76,064 -0.12(-2.97%)
Feb 09, 2022 3.920 4.080 3.920 4.040 51,504 +0.17(+4.39%)
Feb 08, 2022 3.750 3.880 3.600 3.870 49,927 +0.12(+3.20%)
Feb 07, 2022 3.710 3.880 3.650 3.750 38,905 +0.10(+2.74%)
Feb 04, 2022 3.610 3.740 3.610 3.650 20,980 +0.03(+0.83%)
Feb 03, 2022 3.570 3.620 35,982 -0.07(-1.90%)
Feb 02, 2022 3.810 3.820 3.650 3.690 58,535 -0.21(-5.38%)
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.