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

Dyadic International (NQ: DYAI )

1.590 -0.090 (-5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2021 3.850 4.702 3.650 3.760 1,237,359 -0.06(-1.57%)
Nov 29, 2021 3.800 3.930 3.650 3.820 228,567 +0.12(+3.12%)
Nov 26, 2021 3.810 3.950 3.650 3.704 85,280 -0.18(-4.53%)
Nov 24, 2021 3.760 3.920 3.745 3.880 26,100 +0.09(+2.37%)
Nov 23, 2021 3.700 3.790 3.600 3.790 109,416 +0.09(+2.43%)
Nov 22, 2021 3.840 3.840 3.600 3.700 146,374 -0.16(-4.15%)
Nov 19, 2021 3.610 3.950 3.610 3.860 116,340 +0.22(+6.04%)
Nov 18, 2021 3.750 3.650 3.610 3.640 77,499 -0.12(-3.19%)
Nov 17, 2021 3.770 3.895 3.720 3.760 71,231 -0.02(-0.53%)
Nov 16, 2021 3.890 4.064 3.760 3.780 120,038 -0.12(-3.08%)
Nov 15, 2021 4.230 4.309 3.860 3.900 98,917 -0.26(-6.25%)
Nov 12, 2021 3.990 4.265 3.990 4.160 104,077 +0.14(+3.48%)
Nov 11, 2021 3.900 4.220 3.800 4.020 375,993 +0.11(+2.87%)
Nov 10, 2021 4.240 3.908 118,760 -0.19(-4.68%)
Nov 09, 2021 4.160 4.195 4.010 4.100 108,367 -0.05(-1.20%)
Nov 08, 2021 4.110 4.230 4.090 4.150 36,909 +0.04(+0.97%)
Nov 05, 2021 4.210 4.290 4.020 4.110 104,439 -0.11(-2.61%)
Nov 04, 2021 4.280 4.360 4.180 4.220 69,741 -0.02(-0.47%)
Nov 03, 2021 4.190 4.410 4.100 4.240 179,189 +0.04(+0.95%)
Nov 02, 2021 4.120 4.210 4.000 4.200 125,809 +0.06(+1.45%)
Nov 01, 2021 4.430 4.450 4.140 4.140 139,053 -0.30(-6.76%)
Oct 29, 2021 4.210 4.490 4.200 4.440 81,291 +0.20(+4.72%)
Oct 28, 2021 4.250 4.370 4.080 4.240 200,910 +0.02(+0.47%)
Oct 27, 2021 4.280 4.430 4.210 4.220 39,813 -0.11(-2.54%)
Oct 26, 2021 4.440 4.330 141,773 -0.14(-3.13%)
Oct 25, 2021 4.540 4.620 4.400 4.470 109,738 -0.03(-0.67%)
Oct 22, 2021 4.530 4.600 4.410 4.500 121,533 -0.03(-0.66%)
Oct 21, 2021 4.670 4.760 4.520 4.530 96,691 -0.16(-3.41%)
Oct 20, 2021 4.710 4.870 4.550 4.690 87,951 -0.04(-0.85%)
Oct 19, 2021 4.530 4.840 4.530 4.730 100,840 +0.13(+2.83%)
Oct 18, 2021 4.760 4.810 4.470 4.600 217,245 -0.25(-5.15%)
Oct 15, 2021 5.200 5.240 4.820 4.850 148,479 -0.36(-6.91%)
Oct 14, 2021 5.390 5.450 5.160 5.210 54,527 -0.13(-2.43%)
Oct 13, 2021 5.270 5.370 5.220 5.340 43,322 +0.10(+1.91%)
Oct 12, 2021 5.350 5.430 5.220 5.240 90,834 -0.08(-1.50%)
Oct 11, 2021 5.130 5.460 5.120 5.320 149,966 +0.19(+3.70%)
Oct 08, 2021 5.320 5.320 5.100 5.130 57,260 -0.18(-3.39%)
Oct 07, 2021 5.130 5.330 5.130 5.310 69,850 +0.20(+3.91%)
Oct 06, 2021 5.090 5.170 5.058 5.110 61,293 -0.06(-1.16%)
Oct 05, 2021 5.230 5.260 5.034 5.170 92,006 -0.08(-1.52%)
Oct 04, 2021 5.230 5.290 5.130 5.250 109,002 -0.04(-0.76%)
Oct 01, 2021 5.590 5.590 5.250 5.290 205,701 -0.27(-4.86%)
Sep 30, 2021 5.400 5.640 5.400 5.560 114,051 +0.17(+3.15%)
Sep 29, 2021 5.520 5.620 5.330 5.390 106,267 -0.10(-1.82%)
Sep 28, 2021 5.820 5.820 5.420 5.490 192,216 -0.41(-6.95%)
Sep 27, 2021 5.740 5.901 5.640 5.900 147,298 +0.17(+2.97%)
Sep 24, 2021 5.630 5.835 5.480 5.730 161,721 +0.06(+1.06%)
Sep 23, 2021 5.650 5.750 5.540 5.670 185,037 +0.05(+0.89%)
Sep 22, 2021 5.740 5.790 5.580 5.620 189,152 -0.13(-2.26%)
Sep 21, 2021 5.410 5.850 5.347 5.750 245,644 +0.34(+6.28%)
Sep 20, 2021 5.270 5.649 5.180 5.410 413,667 +0.04(+0.74%)
Sep 17, 2021 5.250 5.380 5.180 5.370 661,650 +0.10(+1.90%)
Sep 16, 2021 5.190 5.350 5.150 5.270 260,451 +0.07(+1.35%)
Sep 15, 2021 5.340 5.350 5.110 5.200 387,350 -0.15(-2.80%)
Sep 14, 2021 5.740 5.800 5.270 5.350 364,243 -0.41(-7.12%)
Sep 13, 2021 5.760 5.870 5.510 5.760 457,654 +0.03(+0.52%)
Sep 10, 2021 5.830 6.020 5.710 5.730 189,700 -0.09(-1.55%)
Sep 09, 2021 5.880 5.940 5.590 5.820 432,144 -0.02(-0.34%)
Sep 08, 2021 6.010 6.010 5.690 5.840 203,470 -0.16(-2.67%)
Sep 07, 2021 6.020 6.040 5.770 6.000 273,246 +0.00(+0.00%)
Sep 03, 2021 5.980 6.100 5.844 6.000 350,150 -0.06(-0.99%)
Sep 02, 2021 6.210 6.210 6.050 6.060 156,010 -0.15(-2.42%)
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.