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, 2022 3.880 4.010 3.690 3.730 139,717 -0.05(-1.32%)
Jan 28, 2022 3.630 3.867 3.540 3.780 59,171 +0.18(+5.00%)
Jan 27, 2022 3.750 3.970 3.560 3.600 64,562 -0.08(-2.17%)
Jan 26, 2022 3.740 3.960 3.680 3.680 38,321 +0.02(+0.55%)
Jan 25, 2022 3.740 3.780 3.600 3.660 56,330 -0.15(-3.94%)
Jan 24, 2022 3.720 3.954 3.580 3.810 97,272 -0.06(-1.55%)
Jan 21, 2022 3.900 4.085 3.790 3.870 59,624 -0.06(-1.53%)
Jan 20, 2022 4.020 4.250 3.880 3.930 67,109 -0.11(-2.72%)
Jan 19, 2022 3.930 4.090 3.910 4.040 45,689 +0.13(+3.32%)
Jan 18, 2022 4.010 4.032 3.860 3.910 86,268 -0.16(-3.93%)
Jan 14, 2022 4.070 0 +0.20(+5.17%)
Jan 13, 2022 4.140 4.220 3.860 3.870 70,870 -0.25(-6.07%)
Jan 12, 2022 4.260 4.260 4.050 4.120 30,664 -0.12(-2.83%)
Jan 11, 2022 4.180 4.290 4.100 4.240 50,124 +0.08(+1.92%)
Jan 10, 2022 4.160 4.160 3.830 4.160 80,257 -0.02(-0.60%)
Jan 07, 2022 4.200 4.310 4.100 4.185 71,705 -0.08(-1.76%)
Jan 06, 2022 4.270 4.430 4.110 4.260 52,831 +0.03(+0.71%)
Jan 05, 2022 4.680 4.720 4.120 4.230 100,652 -0.43(-9.23%)
Jan 04, 2022 4.850 4.910 4.550 4.660 87,161 -0.15(-3.12%)
Jan 03, 2022 4.660 4.980 4.600 4.810 220,607 +0.29(+6.42%)
Dec 31, 2021 4.520 4.750 4.490 4.520 168,276 +0.12(+2.73%)
Dec 30, 2021 4.140 4.480 4.140 4.400 66,003 +0.24(+5.77%)
Dec 29, 2021 4.210 4.355 4.080 4.160 112,990 -0.04(-0.95%)
Dec 28, 2021 4.220 4.370 4.100 4.200 56,372 -0.02(-0.47%)
Dec 27, 2021 4.070 4.380 3.983 4.220 105,416 +0.11(+2.68%)
Dec 23, 2021 4.130 4.150 4.040 4.110 72,600 +0.01(+0.24%)
Dec 22, 2021 4.300 4.330 3.950 4.100 252,871 -0.26(-5.96%)
Dec 21, 2021 4.500 4.510 4.260 4.360 152,310 -0.12(-2.68%)
Dec 20, 2021 4.470 4.610 4.230 4.480 432,032 -0.11(-2.40%)
Dec 17, 2021 4.310 4.860 4.151 4.590 934,075 +0.64(+16.20%)
Dec 16, 2021 4.080 4.080 3.850 3.950 89,852 -0.09(-2.23%)
Dec 15, 2021 3.840 4.110 3.720 4.040 265,780 +0.16(+4.12%)
Dec 14, 2021 3.880 3.930 3.470 3.880 327,474 +0.25(+6.89%)
Dec 13, 2021 3.630 3.660 3.389 3.630 58,909 -0.03(-0.82%)
Dec 10, 2021 3.670 3.830 3.620 3.660 82,552 +0.00(+0.00%)
Dec 09, 2021 3.970 4.020 3.650 3.660 39,914 -0.36(-8.96%)
Dec 08, 2021 3.870 4.072 3.760 4.020 120,342 +0.15(+3.88%)
Dec 07, 2021 3.550 3.980 3.550 3.870 63,684 +0.32(+9.01%)
Dec 06, 2021 3.500 3.700 3.370 3.550 116,637 +0.16(+4.72%)
Dec 03, 2021 3.530 3.530 3.350 3.390 83,063 -0.17(-4.78%)
Dec 02, 2021 3.400 3.660 3.290 3.560 276,642 +0.20(+5.95%)
Dec 01, 2021 3.850 3.940 3.340 3.360 290,231 -0.40(-10.64%)
Nov 30, 2021 3.850 4.702 3.650 3.760 1,237,359 -0.06(-1.57%)
Nov 29, 2021 3.800 3.930 3.650 3.820 228,567 +0.12(+3.12%)
Nov 26, 2021 3.810 3.950 3.650 3.704 85,280 -0.18(-4.53%)
Nov 24, 2021 3.760 3.920 3.745 3.880 26,100 +0.09(+2.37%)
Nov 23, 2021 3.700 3.790 3.600 3.790 109,416 +0.09(+2.43%)
Nov 22, 2021 3.840 3.840 3.600 3.700 146,374 -0.16(-4.15%)
Nov 19, 2021 3.610 3.950 3.610 3.860 116,340 +0.22(+6.04%)
Nov 18, 2021 3.750 3.650 3.610 3.640 77,499 -0.12(-3.19%)
Nov 17, 2021 3.770 3.895 3.720 3.760 71,231 -0.02(-0.53%)
Nov 16, 2021 3.890 4.064 3.760 3.780 120,038 -0.12(-3.08%)
Nov 15, 2021 4.230 4.309 3.860 3.900 98,917 -0.26(-6.25%)
Nov 12, 2021 3.990 4.265 3.990 4.160 104,077 +0.14(+3.48%)
Nov 11, 2021 3.900 4.220 3.800 4.020 375,993 +0.11(+2.87%)
Nov 10, 2021 4.240 3.908 118,760 -0.19(-4.68%)
Nov 09, 2021 4.160 4.195 4.010 4.100 108,367 -0.05(-1.20%)
Nov 08, 2021 4.110 4.230 4.090 4.150 36,909 +0.04(+0.97%)
Nov 05, 2021 4.210 4.290 4.020 4.110 104,439 -0.11(-2.61%)
Nov 04, 2021 4.280 4.360 4.180 4.220 69,741 -0.02(-0.47%)
Nov 03, 2021 4.190 4.410 4.100 4.240 179,189 +0.04(+0.95%)
Nov 02, 2021 4.120 4.210 4.000 4.200 125,809 +0.06(+1.45%)
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.