Dyadic International (NQ: DYAI )

3.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.230 5.750 5.230 5.490 280,165 +0.22(+4.17%)
Mar 30, 2021 5.190 5.390 5.160 5.270 180,564 -0.01(-0.19%)
Mar 29, 2021 5.450 5.500 5.220 5.280 447,961 -0.07(-1.31%)
Mar 26, 2021 5.190 5.390 5.140 5.350 209,100 +0.21(+4.09%)
Mar 25, 2021 5.200 5.470 5.070 5.140 368,057 -0.30(-5.51%)
Mar 24, 2021 5.500 5.570 5.130 5.440 436,303 -0.13(-2.33%)
Mar 23, 2021 6.416 6.460 5.350 5.570 1,446,263 -1.30(-18.92%)
Mar 22, 2021 8.140 8.780 6.370 6.870 27,008,742 +1.54(+28.89%)
Mar 19, 2021 4.920 5.400 4.810 5.330 337,400 +0.58(+12.21%)
Mar 18, 2021 5.090 5.200 4.720 4.750 282,046 -0.03(-0.63%)
Mar 17, 2021 4.660 4.820 4.560 4.780 126,148 +0.03(+0.63%)
Mar 16, 2021 4.960 4.970 4.720 4.750 209,542 -0.23(-4.62%)
Mar 15, 2021 4.910 5.000 4.710 4.980 91,273 +0.03(+0.61%)
Mar 12, 2021 5.110 5.110 4.760 4.950 99,100 -0.20(-3.88%)
Mar 11, 2021 4.810 5.190 4.720 5.150 115,468 +0.39(+8.19%)
Mar 10, 2021 5.050 5.080 4.710 4.760 211,216 -0.23(-4.61%)
Mar 09, 2021 5.220 5.410 4.930 4.990 297,001 -0.14(-2.73%)
Mar 08, 2021 4.980 5.160 4.920 5.130 158,969 +0.18(+3.64%)
Mar 05, 2021 4.950 5.180 4.700 4.950 146,200 +0.01(+0.20%)
Mar 04, 2021 5.130 5.220 4.730 4.940 231,550 -0.20(-3.89%)
Mar 03, 2021 5.380 5.500 5.080 5.140 152,114 -0.27(-4.99%)
Mar 02, 2021 5.390 5.460 5.160 5.410 166,016 +0.01(+0.19%)
Mar 01, 2021 5.410 5.540 5.370 5.400 143,977 +0.09(+1.69%)
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%)
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.