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

Dyadic International (NQ: DYAI )

1.490 -0.040 (-2.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Jul 31, 2019 6.500 6.500 5.590 5.790 62,181 -0.65(-10.09%)
Jul 30, 2019 5.944 6.490 5.944 6.440 64,494 +0.42(+6.98%)
Jul 29, 2019 5.820 6.164 5.700 6.020 62,699 +0.28(+4.88%)
Jul 26, 2019 5.160 5.800 5.160 5.740 43,400 +0.58(+11.24%)
Jul 25, 2019 5.050 5.320 4.960 5.160 40,806 +0.04(+0.78%)
Jul 24, 2019 5.055 5.200 5.000 5.120 40,810 +0.08(+1.59%)
Jul 23, 2019 5.110 5.125 4.920 5.040 28,235 -0.05(-0.98%)
Jul 22, 2019 5.080 5.200 5.040 5.090 32,914 +0.00(+0.00%)
Jul 19, 2019 5.100 5.146 5.000 5.090 36,800 -0.01(-0.20%)
Jul 18, 2019 4.960 5.196 4.910 5.100 61,230 +0.12(+2.41%)
Jul 17, 2019 4.960 5.030 4.880 4.980 50,740 -0.02(-0.40%)
Jul 16, 2019 5.030 5.140 4.750 5.000 159,268 -0.14(-2.72%)
Jul 15, 2019 5.630 5.670 5.100 5.140 169,422 -0.49(-8.70%)
Jul 12, 2019 5.610 5.690 5.550 5.630 56,000 +0.00(+0.00%)
Jul 11, 2019 5.810 5.810 5.600 5.630 51,947 -0.15(-2.60%)
Jul 10, 2019 5.900 5.990 5.780 5.780 79,856 -0.12(-2.03%)
Jul 09, 2019 5.930 6.150 5.900 5.900 51,590 -0.02(-0.34%)
Jul 08, 2019 5.840 5.950 5.750 5.920 72,001 +0.10(+1.72%)
Jul 05, 2019 5.750 5.990 5.750 5.820 86,200 +0.07(+1.22%)
Jul 03, 2019 5.840 5.950 5.700 5.750 69,500 -0.11(-1.88%)
Jul 02, 2019 5.880 5.970 5.770 5.860 47,485 +0.23(+4.09%)
Jul 01, 2019 6.280 6.420 5.600 5.630 187,753 -0.63(-10.06%)
Jun 28, 2019 6.530 6.780 6.210 6.260 156,000 -0.25(-3.84%)
Jun 27, 2019 6.020 6.560 5.983 6.510 122,439 +0.51(+8.50%)
Jun 26, 2019 5.810 6.050 5.810 6.000 119,918 +0.17(+2.92%)
Jun 25, 2019 6.120 6.120 5.730 5.830 333,286 -0.34(-5.51%)
Jun 24, 2019 6.690 6.690 6.160 6.170 312,352 -0.52(-7.77%)
Jun 21, 2019 6.960 6.960 6.560 6.690 687,700 -0.21(-3.04%)
Jun 20, 2019 7.030 7.170 6.870 6.900 371,074 -0.05(-0.72%)
Jun 19, 2019 6.480 7.300 6.480 6.950 567,211 +0.49(+7.59%)
Jun 18, 2019 6.410 6.700 6.160 6.460 347,540 +0.22(+3.53%)
Jun 17, 2019 5.900 6.340 5.860 6.240 322,293 +0.34(+5.76%)
Jun 14, 2019 5.950 5.950 5.725 5.900 27,200 -0.07(-1.17%)
Jun 13, 2019 6.020 6.020 5.610 5.970 112,283 +0.09(+1.53%)
Jun 12, 2019 5.710 5.920 5.550 5.880 144,753 +0.22(+3.89%)
Jun 11, 2019 5.500 5.880 5.500 5.660 159,162 +0.21(+3.95%)
Jun 10, 2019 6.180 6.180 5.440 5.445 228,221 -0.55(-9.25%)
Jun 07, 2019 6.000 6.050 5.650 6.000 217,600 +0.00(+0.00%)
Jun 06, 2019 5.750 6.390 5.700 6.000 424,756 +0.30(+5.26%)
Jun 05, 2019 5.770 5.897 5.450 5.700 185,834 +0.06(+1.06%)
Jun 04, 2019 5.500 5.910 5.400 5.640 368,714 +0.49(+9.51%)
Jun 03, 2019 4.450 5.740 4.450 5.150 579,822 +0.70(+15.73%)
May 31, 2019 4.250 4.530 4.250 4.450 117,000 -0.04(-0.81%)
May 30, 2019 4.050 4.486 4.050 4.486 46,780 +0.46(+11.32%)
May 29, 2019 4.000 4.170 4.000 4.030 59,772 +0.06(+1.51%)
May 28, 2019 4.040 4.250 3.940 3.970 68,631 -0.11(-2.70%)
May 24, 2019 4.140 4.440 4.010 4.080 44,200 -0.12(-2.86%)
May 23, 2019 4.540 4.550 4.180 4.200 92,482 -0.34(-7.49%)
May 22, 2019 4.030 4.590 4.030 4.540 278,657 +0.56(+14.07%)
May 21, 2019 3.890 4.500 3.890 3.980 42,721 +0.08(+2.05%)
May 20, 2019 4.120 4.140 3.820 3.900 96,736 -0.24(-5.80%)
May 17, 2019 4.120 4.200 4.110 4.140 36,100 -0.05(-1.19%)
May 16, 2019 4.300 4.300 4.050 4.190 69,797 -0.12(-2.78%)
May 15, 2019 4.310 4.370 4.040 4.310 42,785 -0.04(-0.92%)
May 14, 2019 4.500 4.500 4.350 4.350 42,493 -0.06(-1.36%)
May 13, 2019 4.390 4.550 4.286 4.410 99,401 -0.04(-0.90%)
May 10, 2019 4.100 4.870 3.970 4.450 141,400 +0.55(+14.10%)
May 09, 2019 3.500 4.062 3.500 3.900 184,273 +0.35(+9.86%)
May 08, 2019 3.280 3.600 3.250 3.550 57,074 +0.25(+7.58%)
May 07, 2019 3.320 3.380 3.240 3.300 30,333 +0.04(+1.23%)
May 06, 2019 3.370 3.410 3.200 3.260 23,024 -0.15(-4.40%)
May 03, 2019 3.280 3.410 3.190 3.410 25,900 +0.09(+2.71%)
May 02, 2019 3.360 3.425 3.200 3.320 67,829 -0.04(-1.19%)
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.