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

Dyadic International (NQ: DYAI )

1.430 +0.040 (+2.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jan 31, 2023 1.770 1.860 1.770 1.770 31,658 +0.01(+0.28%)
Jan 30, 2023 1.770 1.770 1.740 1.765 17,729 +0.01(+0.86%)
Jan 27, 2023 1.710 1.750 1.700 1.750 31,629 +0.02(+1.16%)
Jan 26, 2023 1.680 1.740 1.650 1.730 14,877 +0.04(+2.37%)
Jan 25, 2023 1.660 1.720 1.660 1.690 2,670 -0.01(-0.58%)
Jan 24, 2023 1.720 1.750 1.650 1.700 34,741 +0.07(+4.29%)
Jan 23, 2023 1.550 1.640 1.510 1.630 58,616 +0.08(+5.16%)
Jan 20, 2023 1.560 1.560 1.480 1.550 17,206 +0.07(+4.73%)
Jan 19, 2023 1.500 1.640 1.470 1.480 35,538 +0.01(+0.68%)
Jan 18, 2023 1.610 1.610 1.470 1.470 28,914 -0.13(-8.13%)
Jan 17, 2023 1.610 1.650 1.577 1.600 26,908 -0.03(-1.84%)
Jan 13, 2023 1.520 1.640 1.520 1.630 36,461 +0.15(+10.14%)
Jan 12, 2023 1.430 1.500 1.420 1.480 11,549 +0.04(+2.78%)
Jan 11, 2023 1.477 1.478 1.440 1.440 11,265 -0.04(-2.70%)
Jan 10, 2023 1.360 1.480 1.360 1.480 26,621 +0.08(+5.71%)
Jan 09, 2023 1.420 1.500 1.360 1.400 24,413 -0.04(-2.78%)
Jan 06, 2023 1.380 1.440 1.380 1.440 8,777 +0.12(+9.09%)
Jan 05, 2023 1.410 1.410 1.310 1.320 13,868 -0.07(-5.04%)
Jan 04, 2023 1.410 1.410 1.370 1.390 10,958 +0.01(+0.72%)
Jan 03, 2023 1.230 1.380 1.230 1.380 27,243 +0.15(+12.20%)
Dec 30, 2022 1.210 1.260 1.180 1.230 85,781 -0.02(-1.60%)
Dec 29, 2022 1.210 1.270 1.210 1.250 40,123 +0.03(+2.46%)
Dec 28, 2022 1.280 1.330 1.220 1.220 51,183 -0.05(-3.94%)
Dec 27, 2022 1.340 1.391 1.260 1.270 45,256 -0.10(-7.30%)
Dec 23, 2022 1.290 1.390 1.240 1.370 97,202 +0.09(+7.03%)
Dec 22, 2022 1.200 1.380 1.190 1.280 106,922 +0.08(+6.67%)
Dec 21, 2022 1.190 1.240 1.160 1.200 171,095 +0.01(+0.84%)
Dec 20, 2022 1.205 1.220 1.150 1.190 43,362 +0.01(+0.85%)
Dec 19, 2022 1.270 1.270 1.120 1.180 83,771 -0.04(-3.28%)
Dec 16, 2022 1.210 1.260 1.210 1.220 60,380 -0.02(-1.61%)
Dec 15, 2022 1.210 1.260 1.210 1.240 99,707 +0.01(+0.81%)
Dec 14, 2022 1.300 1.350 1.180 1.230 124,566 +0.05(+4.24%)
Dec 13, 2022 1.290 1.290 1.160 1.180 113,310 -0.09(-7.09%)
Dec 12, 2022 1.260 1.280 1.220 1.270 88,332 +0.00(+0.00%)
Dec 09, 2022 1.300 1.310 1.270 1.270 33,279 -0.05(-3.79%)
Dec 08, 2022 1.300 1.340 1.300 1.320 37,998 +0.03(+2.33%)
Dec 07, 2022 1.310 1.380 1.280 1.290 140,829 -0.09(-6.52%)
Dec 06, 2022 1.470 1.500 1.300 1.380 153,771 -0.02(-1.43%)
Dec 05, 2022 1.470 1.477 1.400 1.400 117,980 -0.10(-6.67%)
Dec 02, 2022 1.480 1.530 1.480 1.500 89,314 +0.00(+0.00%)
Dec 01, 2022 1.500 1.500 1.460 1.500 73,837 +0.01(+0.67%)
Nov 30, 2022 1.440 1.510 1.440 1.490 83,024 +0.05(+3.47%)
Nov 29, 2022 1.610 1.660 1.420 1.440 124,317 -0.18(-11.11%)
Nov 28, 2022 1.720 1.740 1.580 1.620 33,584 -0.08(-4.71%)
Nov 25, 2022 1.750 1.760 1.700 1.700 29,211 -0.04(-2.30%)
Nov 23, 2022 1.720 1.780 1.720 1.740 23,130 +0.00(+0.00%)
Nov 22, 2022 1.810 1.820 1.730 1.740 94,928 -0.09(-4.92%)
Nov 21, 2022 1.890 1.945 1.800 1.830 36,366 -0.09(-4.69%)
Nov 18, 2022 1.919 1.960 1.814 1.920 52,259 +0.12(+6.67%)
Nov 17, 2022 1.800 1.910 1.800 1.800 20,661 -0.03(-1.64%)
Nov 16, 2022 1.810 1.865 1.810 1.830 26,712 +0.00(+0.00%)
Nov 15, 2022 1.880 1.910 1.820 1.830 32,210 -0.07(-3.68%)
Nov 14, 2022 1.880 1.950 1.860 1.900 36,625 +0.01(+0.53%)
Nov 11, 2022 2.010 2.090 1.860 1.890 87,564 -0.18(-8.70%)
Nov 10, 2022 2.070 2.110 2.070 2.070 16,570 +0.01(+0.49%)
Nov 09, 2022 2.080 2.090 2.020 2.060 21,197 -0.06(-2.83%)
Nov 08, 2022 2.100 2.120 2.050 2.120 15,387 +0.03(+1.44%)
Nov 07, 2022 2.146 2.155 2.070 2.090 34,945 -0.09(-4.13%)
Nov 04, 2022 2.220 2.340 2.180 2.180 20,663 -0.14(-6.03%)
Nov 03, 2022 2.280 2.330 2.250 2.320 10,116 +0.01(+0.43%)
Nov 02, 2022 2.300 2.340 2.250 2.310 7,964 +0.01(+0.43%)
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.