Dyadic International (NQ: DYAI )

3.560 +0.200 (+5.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.490 5.539 5.290 5.310 166,400 -0.18(-3.28%)
Feb 25, 2021 5.700 5.800 5.440 5.490 185,814 -0.22(-3.85%)
Feb 24, 2021 5.840 5.866 5.610 5.710 191,621 -0.06(-1.04%)
Feb 23, 2021 5.860 5.920 5.690 5.770 93,584 -0.24(-3.99%)
Feb 22, 2021 5.970 6.150 5.820 6.010 102,292 -0.01(-0.17%)
Feb 19, 2021 5.950 6.078 5.850 6.020 73,700 +0.03(+0.50%)
Feb 18, 2021 6.130 6.130 5.830 5.990 119,475 -0.22(-3.54%)
Feb 17, 2021 6.280 6.440 6.080 6.210 152,937 -0.24(-3.72%)
Feb 16, 2021 6.800 6.910 6.440 6.450 160,202 -0.34(-5.01%)
Feb 12, 2021 6.240 6.961 6.170 6.790 270,000 +0.55(+8.81%)
Feb 11, 2021 6.060 6.330 6.056 6.240 124,534 +0.11(+1.79%)
Feb 10, 2021 6.200 6.300 6.020 6.130 75,277 -0.02(-0.33%)
Feb 09, 2021 6.080 6.330 6.030 6.150 103,129 +0.02(+0.33%)
Feb 08, 2021 6.060 6.170 5.860 6.130 84,756 +0.08(+1.32%)
Feb 05, 2021 6.170 6.170 5.900 6.050 56,800 -0.12(-1.94%)
Feb 04, 2021 5.850 6.220 5.850 6.170 74,667 +0.37(+6.38%)
Feb 03, 2021 6.200 6.200 5.750 5.800 109,736 -0.39(-6.30%)
Feb 02, 2021 5.590 6.250 5.560 6.190 130,419 +0.63(+11.33%)
Feb 01, 2021 5.560 5.690 5.440 5.560 57,847 -0.01(-0.18%)
Jan 29, 2021 5.760 5.805 5.525 5.570 96,300 -0.14(-2.45%)
Jan 28, 2021 5.490 5.880 5.370 5.710 136,867 +0.22(+4.01%)
Jan 27, 2021 5.500 5.640 5.250 5.490 140,719 -0.16(-2.83%)
Jan 26, 2021 5.710 5.730 5.550 5.650 95,604 -0.05(-0.88%)
Jan 25, 2021 5.900 5.900 5.590 5.700 79,659 -0.16(-2.73%)
Jan 22, 2021 5.600 5.960 5.595 5.860 115,300 +0.21(+3.72%)
Jan 21, 2021 5.610 5.680 5.411 5.650 64,494 +0.05(+0.89%)
Jan 20, 2021 5.530 5.650 5.510 5.600 90,022 +0.04(+0.72%)
Jan 19, 2021 5.390 5.600 5.320 5.560 87,152 +0.25(+4.71%)
Jan 15, 2021 5.690 5.700 5.220 5.310 153,900 -0.27(-4.84%)
Jan 14, 2021 5.250 5.600 5.240 5.580 72,995 +0.32(+6.08%)
Jan 13, 2021 5.330 5.400 5.230 5.260 89,083 -0.07(-1.31%)
Jan 12, 2021 5.350 5.480 5.190 5.330 72,307 -0.04(-0.74%)
Jan 11, 2021 5.430 5.500 5.310 5.370 113,048 -0.13(-2.36%)
Jan 08, 2021 5.520 5.610 5.430 5.500 90,000 +0.07(+1.29%)
Jan 07, 2021 5.270 5.460 5.270 5.430 92,301 +0.13(+2.45%)
Jan 06, 2021 5.450 5.540 5.240 5.300 136,734 -0.12(-2.21%)
Jan 05, 2021 5.160 5.580 5.060 5.420 176,219 +0.26(+5.04%)
Jan 04, 2021 5.380 5.490 5.160 5.160 125,330 -0.22(-4.09%)
Dec 31, 2020 5.380 5.380 5.380 146,752 +0.00(+0.00%)
Dec 30, 2020 5.350 5.500 5.330 5.380 146,752 +0.03(+0.56%)
Dec 29, 2020 5.340 5.400 5.190 5.350 222,372 -0.05(-0.93%)
Dec 28, 2020 5.700 5.790 5.180 5.400 393,374 -0.17(-3.05%)
Dec 24, 2020 5.720 5.750 5.530 5.570 105,100 -0.15(-2.62%)
Dec 23, 2020 5.660 5.795 5.450 5.720 206,443 +0.02(+0.35%)
Dec 22, 2020 5.980 6.080 5.680 5.700 172,046 -0.31(-5.16%)
Dec 21, 2020 6.040 6.175 5.890 6.010 213,218 -0.13(-2.12%)
Dec 18, 2020 6.190 6.200 6.030 6.140 196,100 -0.02(-0.32%)
Dec 17, 2020 6.130 6.200 6.010 6.160 97,659 +0.06(+0.98%)
Dec 16, 2020 6.020 6.200 5.900 6.100 157,728 +0.03(+0.49%)
Dec 15, 2020 6.130 6.130 5.880 6.070 162,356 +0.01(+0.17%)
Dec 14, 2020 6.270 6.300 5.860 6.060 300,607 -0.20(-3.19%)
Dec 11, 2020 6.340 6.410 6.110 6.260 217,900 -0.14(-2.19%)
Dec 10, 2020 6.140 6.530 6.100 6.400 438,134 +0.41(+6.84%)
Dec 09, 2020 6.220 8.500 5.860 5.990 5,462,581 -0.24(-3.85%)
Dec 08, 2020 6.170 6.340 6.070 6.230 164,418 +0.06(+0.97%)
Dec 07, 2020 5.960 6.225 5.880 6.170 51,676 +0.17(+2.83%)
Dec 04, 2020 5.970 6.040 5.890 6.000 54,100 +0.08(+1.35%)
Dec 03, 2020 5.870 6.040 5.750 5.920 51,999 -0.10(-1.66%)
Dec 02, 2020 6.150 6.180 6.001 6.020 69,582 -0.17(-2.75%)
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.