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

Dyadic International (NQ: DYAI )

1.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 8.870 8.900 8.200 8.660 322,655 -0.16(-1.81%)
Jun 29, 2020 10.03 10.24 8.590 8.820 348,227 -1.04(-10.55%)
Jun 26, 2020 10.00 10.98 9.701 9.860 2,881,900 -0.14(-1.40%)
Jun 25, 2020 10.12 10.43 9.680 10.00 366,327 +0.03(+0.30%)
Jun 24, 2020 9.880 10.24 9.780 9.970 303,122 +0.25(+2.57%)
Jun 23, 2020 10.50 10.69 9.690 9.720 318,958 -0.54(-5.26%)
Jun 22, 2020 9.230 10.59 9.010 10.26 664,969 +1.21(+13.37%)
Jun 19, 2020 8.510 9.120 8.510 9.050 423,800 +0.56(+6.60%)
Jun 18, 2020 8.520 8.700 8.380 8.490 258,701 -0.06(-0.70%)
Jun 17, 2020 8.240 8.820 8.158 8.550 221,955 +0.31(+3.76%)
Jun 16, 2020 8.900 9.000 7.800 8.240 230,994 -0.59(-6.68%)
Jun 15, 2020 8.590 9.220 8.440 8.830 286,706 +0.24(+2.79%)
Jun 12, 2020 7.180 8.910 7.180 8.590 353,100 +1.52(+21.50%)
Jun 11, 2020 7.430 7.823 6.920 7.070 322,861 -1.06(-13.04%)
Jun 10, 2020 6.300 9.310 6.260 8.130 1,404,916 +2.02(+33.06%)
Jun 09, 2020 6.060 6.160 5.840 6.110 80,433 +0.06(+0.99%)
Jun 08, 2020 6.100 6.140 5.914 6.050 74,580 -0.05(-0.82%)
Jun 05, 2020 5.990 6.100 5.920 6.100 99,600 +0.14(+2.35%)
Jun 04, 2020 5.840 6.000 5.660 5.960 139,164 +0.05(+0.85%)
Jun 03, 2020 6.180 6.180 5.850 5.910 171,296 -0.26(-4.21%)
Jun 02, 2020 6.000 6.200 5.780 6.170 62,477 +0.11(+1.82%)
Jun 01, 2020 6.110 6.180 6.050 6.060 47,712 -0.03(-0.49%)
May 29, 2020 6.000 6.170 6.000 6.090 87,000 +0.05(+0.83%)
May 28, 2020 5.940 6.150 5.940 6.040 72,434 +0.01(+0.17%)
May 27, 2020 6.080 6.120 5.840 6.030 67,363 -0.04(-0.66%)
May 26, 2020 6.000 6.150 5.780 6.070 131,408 +0.08(+1.34%)
May 22, 2020 5.910 6.070 5.800 5.990 58,200 +0.06(+1.01%)
May 21, 2020 5.880 6.100 5.850 5.930 76,804 +0.03(+0.51%)
May 20, 2020 6.280 6.350 5.760 5.900 207,608 -0.36(-5.75%)
May 19, 2020 6.200 6.340 6.050 6.260 220,027 -0.01(-0.16%)
May 18, 2020 6.090 6.350 6.000 6.270 124,909 +0.29(+4.85%)
May 15, 2020 6.110 6.160 5.550 5.980 318,700 -0.22(-3.55%)
May 14, 2020 6.290 6.360 6.000 6.200 154,219 -0.08(-1.27%)
May 13, 2020 6.550 6.659 6.175 6.280 150,103 -0.23(-3.53%)
May 12, 2020 6.530 6.690 6.480 6.510 229,379 +0.00(+0.00%)
May 11, 2020 6.550 6.650 6.290 6.510 185,012 -0.01(-0.15%)
May 08, 2020 6.350 6.660 6.320 6.520 148,700 +0.17(+2.68%)
May 07, 2020 6.410 6.510 6.140 6.350 86,315 +0.00(+0.00%)
May 06, 2020 6.450 6.640 6.290 6.350 197,557 -0.03(-0.47%)
May 05, 2020 6.080 7.250 5.830 6.380 2,536,695 +0.59(+10.19%)
May 04, 2020 5.570 5.850 5.370 5.790 79,973 +0.24(+4.32%)
May 01, 2020 5.390 5.550 5.350 5.550 76,200 -0.08(-1.42%)
Apr 30, 2020 5.690 5.690 5.590 5.630 85,480 -0.02(-0.35%)
Apr 29, 2020 5.650 5.890 5.620 5.650 225,032 +0.02(+0.36%)
Apr 28, 2020 6.080 6.080 5.570 5.630 151,845 -0.35(-5.85%)
Apr 27, 2020 6.040 6.150 5.770 5.980 74,779 -0.04(-0.66%)
Apr 24, 2020 6.120 6.140 5.774 6.020 73,900 -0.10(-1.63%)
Apr 23, 2020 6.170 6.230 6.010 6.120 81,404 +0.03(+0.49%)
Apr 22, 2020 6.090 6.279 5.890 6.090 95,719 +0.02(+0.33%)
Apr 21, 2020 6.000 6.290 5.960 6.070 183,059 +0.07(+1.17%)
Apr 20, 2020 5.760 6.100 5.640 6.000 223,655 +0.29(+5.08%)
Apr 17, 2020 5.530 5.900 5.490 5.710 132,400 +0.18(+3.25%)
Apr 16, 2020 5.410 5.680 5.299 5.530 103,861 +0.17(+3.17%)
Apr 15, 2020 5.910 5.910 5.050 5.360 309,668 -0.61(-10.22%)
Apr 14, 2020 6.080 6.250 5.910 5.970 158,443 +0.04(+0.67%)
Apr 13, 2020 5.720 6.300 5.660 5.930 212,533 +0.09(+1.54%)
Apr 09, 2020 6.000 6.360 5.760 5.840 273,200 -0.15(-2.50%)
Apr 08, 2020 5.510 5.990 5.460 5.990 214,497 +0.53(+9.71%)
Apr 07, 2020 5.320 5.850 5.200 5.460 219,105 +0.19(+3.61%)
Apr 06, 2020 5.360 5.375 5.010 5.270 147,055 +0.07(+1.35%)
Apr 03, 2020 5.050 5.210 4.750 5.200 189,300 +0.14(+2.77%)
Apr 02, 2020 4.930 5.290 4.850 5.060 185,037 +0.13(+2.64%)
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.