Skip to main content

Dyadic International (NQ: DYAI )

1.660 +0.030 (+1.84%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.050 5.610 4.740 5.200 558,067 +0.38(+7.88%)
Mar 30, 2020 4.560 5.250 4.560 4.820 435,071 +0.32(+7.11%)
Mar 27, 2020 4.490 4.750 4.320 4.500 167,500 +0.00(+0.00%)
Mar 26, 2020 4.310 4.780 4.300 4.500 223,415 +0.14(+3.21%)
Mar 25, 2020 4.390 4.400 4.080 4.360 207,946 +0.05(+1.16%)
Mar 24, 2020 4.160 4.890 3.880 4.310 664,864 +0.32(+8.02%)
Mar 23, 2020 3.980 4.000 3.710 3.990 112,302 -0.01(-0.25%)
Mar 20, 2020 4.800 4.990 3.640 4.000 395,400 -0.21(-4.99%)
Mar 19, 2020 3.000 4.670 3.000 4.210 1,130,166 +1.63(+63.18%)
Mar 18, 2020 3.090 3.570 2.510 2.580 331,774 -0.63(-19.63%)
Mar 17, 2020 3.360 3.670 3.120 3.210 208,671 -0.10(-3.02%)
Mar 16, 2020 3.850 4.110 3.250 3.310 272,982 -0.76(-18.67%)
Mar 13, 2020 4.910 4.987 3.590 4.070 433,700 -0.62(-13.22%)
Mar 12, 2020 4.530 4.800 4.230 4.690 250,297 -0.03(-0.64%)
Mar 11, 2020 4.560 5.050 4.500 4.720 353,237 -0.03(-0.63%)
Mar 10, 2020 5.000 5.060 4.180 4.750 432,911 -0.17(-3.46%)
Mar 09, 2020 5.210 5.250 4.800 4.920 299,199 -0.42(-7.87%)
Mar 06, 2020 5.410 5.455 5.150 5.340 338,000 -0.03(-0.56%)
Mar 05, 2020 5.880 6.000 5.000 5.370 1,041,407 -0.57(-9.60%)
Mar 04, 2020 5.840 6.050 5.510 5.940 351,598 +0.04(+0.68%)
Mar 03, 2020 6.700 6.700 5.550 5.900 646,165 -0.70(-10.61%)
Mar 02, 2020 7.990 8.000 6.400 6.600 2,020,591 +0.71(+12.05%)
Feb 28, 2020 6.000 7.090 5.550 5.890 935,100 +0.10(+1.73%)
Feb 27, 2020 5.500 6.300 5.390 5.790 458,307 +0.54(+10.29%)
Feb 26, 2020 5.540 5.560 5.200 5.250 129,699 -0.07(-1.32%)
Feb 25, 2020 5.330 5.710 5.200 5.320 336,531 +0.02(+0.38%)
Feb 24, 2020 5.410 5.445 5.170 5.300 132,251 -0.17(-3.11%)
Feb 21, 2020 5.600 5.600 5.410 5.470 94,200 -0.17(-3.01%)
Feb 20, 2020 5.680 5.720 5.525 5.640 35,731 -0.04(-0.70%)
Feb 19, 2020 5.630 5.830 5.610 5.680 61,330 +0.06(+1.07%)
Feb 18, 2020 5.640 5.750 5.560 5.620 61,573 -0.04(-0.71%)
Feb 14, 2020 5.660 5.850 5.610 5.660 65,400 +0.05(+0.89%)
Feb 13, 2020 5.840 5.850 5.510 5.610 143,686 -0.19(-3.28%)
Feb 12, 2020 6.030 6.100 5.750 5.800 122,551 -0.19(-3.17%)
Feb 11, 2020 6.010 6.260 5.910 5.990 192,969 -0.07(-1.16%)
Feb 10, 2020 6.010 6.300 5.900 6.060 161,937 +0.04(+0.66%)
Feb 07, 2020 6.130 6.180 5.891 6.020 144,900 -0.13(-2.11%)
Feb 06, 2020 6.120 6.200 5.983 6.150 120,532 +0.15(+2.50%)
Feb 05, 2020 5.930 6.155 5.870 6.000 84,192 +0.09(+1.52%)
Feb 04, 2020 5.930 6.000 5.750 5.910 157,481 -0.01(-0.17%)
Feb 03, 2020 5.980 6.100 5.820 5.920 191,083 +0.13(+2.25%)
Jan 31, 2020 5.620 5.910 5.450 5.790 145,600 +0.15(+2.66%)
Jan 30, 2020 5.590 5.790 5.550 5.640 97,290 +0.08(+1.44%)
Jan 29, 2020 5.800 5.800 5.550 5.560 80,700 -0.15(-2.63%)
Jan 28, 2020 5.950 5.990 5.530 5.710 204,475 -0.54(-8.64%)
Jan 27, 2020 5.380 6.480 5.380 6.250 726,415 +1.03(+19.73%)
Jan 24, 2020 5.600 5.600 4.912 5.220 217,700 -0.33(-5.95%)
Jan 23, 2020 5.650 5.770 5.550 5.550 66,024 -0.18(-3.14%)
Jan 22, 2020 5.950 6.150 5.710 5.730 95,414 -0.18(-3.05%)
Jan 21, 2020 5.820 5.910 5.690 5.910 52,451 +0.08(+1.37%)
Jan 17, 2020 5.910 6.035 5.800 5.830 73,100 -0.08(-1.35%)
Jan 16, 2020 5.650 5.920 5.594 5.910 64,859 +0.29(+5.16%)
Jan 15, 2020 5.510 5.740 5.500 5.620 28,185 +0.11(+2.00%)
Jan 14, 2020 5.620 5.650 5.430 5.510 48,082 -0.12(-2.13%)
Jan 13, 2020 5.660 5.670 5.467 5.630 44,510 -0.03(-0.53%)
Jan 10, 2020 5.340 5.700 5.280 5.660 78,800 +0.31(+5.79%)
Jan 09, 2020 5.260 5.390 5.256 5.350 36,556 +0.07(+1.33%)
Jan 08, 2020 5.150 5.360 5.110 5.280 103,129 +0.11(+2.13%)
Jan 07, 2020 5.150 5.280 5.100 5.170 67,620 +0.09(+1.77%)
Jan 06, 2020 5.120 5.224 5.040 5.080 111,250 -0.06(-1.17%)
Jan 03, 2020 5.190 5.280 5.120 5.140 73,700 -0.13(-2.47%)
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.