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

Dyadic International (NQ: DYAI )

1.490 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 8.030 8.100 7.920 7.950 87,022 -0.01(-0.13%)
Aug 28, 2020 7.900 8.020 7.610 7.960 110,700 +0.08(+1.02%)
Aug 27, 2020 8.240 8.250 7.720 7.880 133,982 -0.37(-4.48%)
Aug 26, 2020 8.160 8.260 8.110 8.250 56,232 +0.06(+0.73%)
Aug 25, 2020 8.150 8.250 8.010 8.190 63,674 +0.01(+0.12%)
Aug 24, 2020 8.570 8.570 8.040 8.180 80,414 -0.39(-4.55%)
Aug 21, 2020 8.250 8.620 8.130 8.570 99,000 +0.37(+4.51%)
Aug 20, 2020 7.980 8.240 7.880 8.200 157,717 +0.32(+4.06%)
Aug 19, 2020 7.980 8.040 7.780 7.880 143,019 -0.05(-0.63%)
Aug 18, 2020 7.950 8.030 7.750 7.930 176,206 +0.04(+0.51%)
Aug 17, 2020 7.750 8.010 7.750 7.890 272,511 +0.23(+3.00%)
Aug 14, 2020 8.700 8.726 7.250 7.660 634,700 -1.23(-13.84%)
Aug 13, 2020 8.790 8.900 8.620 8.890 77,729 +0.13(+1.48%)
Aug 12, 2020 8.980 9.020 8.720 8.760 79,432 -0.15(-1.68%)
Aug 11, 2020 9.050 9.050 8.830 8.910 110,824 +0.00(+0.00%)
Aug 10, 2020 9.020 9.190 8.810 8.910 147,404 +0.03(+0.34%)
Aug 07, 2020 8.530 9.000 8.530 8.880 97,100 +0.28(+3.26%)
Aug 06, 2020 8.640 8.840 8.560 8.600 56,295 -0.03(-0.35%)
Aug 05, 2020 9.050 9.050 8.490 8.630 90,769 -0.37(-4.11%)
Aug 04, 2020 9.080 9.080 8.710 9.000 81,357 -0.08(-0.88%)
Aug 03, 2020 8.700 9.160 8.570 9.080 140,548 +0.40(+4.61%)
Jul 31, 2020 8.490 8.750 8.310 8.680 92,500 +0.00(+0.00%)
Jul 30, 2020 8.670 8.840 8.360 8.680 141,213 -0.02(-0.23%)
Jul 29, 2020 8.590 8.820 8.470 8.700 80,952 +0.16(+1.87%)
Jul 28, 2020 8.310 8.760 8.260 8.540 118,633 +0.16(+1.91%)
Jul 27, 2020 8.600 8.660 8.200 8.380 159,834 -0.29(-3.40%)
Jul 24, 2020 9.070 9.175 8.520 8.675 134,200 -0.34(-3.82%)
Jul 23, 2020 8.910 9.300 8.910 9.020 156,097 +0.19(+2.15%)
Jul 22, 2020 9.000 9.030 8.670 8.830 141,826 -0.26(-2.86%)
Jul 21, 2020 9.550 9.630 9.070 9.090 159,029 -0.02(-0.22%)
Jul 20, 2020 8.960 9.200 8.800 9.110 141,376 +0.14(+1.56%)
Jul 17, 2020 8.710 9.270 8.600 8.970 190,500 +0.23(+2.63%)
Jul 16, 2020 9.000 9.000 8.350 8.740 138,255 -0.26(-2.89%)
Jul 15, 2020 8.740 9.130 8.470 9.000 233,048 +0.62(+7.40%)
Jul 14, 2020 8.360 8.430 8.180 8.380 102,093 +0.01(+0.12%)
Jul 13, 2020 8.800 8.800 8.300 8.370 142,254 -0.35(-4.01%)
Jul 10, 2020 8.920 9.010 8.625 8.720 122,400 -0.24(-2.68%)
Jul 09, 2020 9.020 9.180 8.570 8.960 128,253 +0.01(+0.11%)
Jul 08, 2020 8.940 9.190 8.810 8.950 185,210 +0.07(+0.79%)
Jul 07, 2020 8.360 9.220 8.235 8.880 148,606 +0.42(+4.96%)
Jul 06, 2020 9.200 9.200 8.000 8.460 355,797 -0.65(-7.14%)
Jul 02, 2020 8.910 9.480 8.640 9.110 141,000 +0.29(+3.29%)
Jul 01, 2020 8.670 8.970 8.390 8.820 227,058 +0.16(+1.85%)
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%)
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.