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 (%)
Feb 28, 2020 6.000 7.090 5.550 5.890 935,100 +0.10(+1.73%)
Feb 27, 2020 5.500 6.300 5.390 5.790 458,307 +0.54(+10.29%)
Feb 26, 2020 5.540 5.560 5.200 5.250 129,699 -0.07(-1.32%)
Feb 25, 2020 5.330 5.710 5.200 5.320 336,531 +0.02(+0.38%)
Feb 24, 2020 5.410 5.445 5.170 5.300 132,251 -0.17(-3.11%)
Feb 21, 2020 5.600 5.600 5.410 5.470 94,200 -0.17(-3.01%)
Feb 20, 2020 5.680 5.720 5.525 5.640 35,731 -0.04(-0.70%)
Feb 19, 2020 5.630 5.830 5.610 5.680 61,330 +0.06(+1.07%)
Feb 18, 2020 5.640 5.750 5.560 5.620 61,573 -0.04(-0.71%)
Feb 14, 2020 5.660 5.850 5.610 5.660 65,400 +0.05(+0.89%)
Feb 13, 2020 5.840 5.850 5.510 5.610 143,686 -0.19(-3.28%)
Feb 12, 2020 6.030 6.100 5.750 5.800 122,551 -0.19(-3.17%)
Feb 11, 2020 6.010 6.260 5.910 5.990 192,969 -0.07(-1.16%)
Feb 10, 2020 6.010 6.300 5.900 6.060 161,937 +0.04(+0.66%)
Feb 07, 2020 6.130 6.180 5.891 6.020 144,900 -0.13(-2.11%)
Feb 06, 2020 6.120 6.200 5.983 6.150 120,532 +0.15(+2.50%)
Feb 05, 2020 5.930 6.155 5.870 6.000 84,192 +0.09(+1.52%)
Feb 04, 2020 5.930 6.000 5.750 5.910 157,481 -0.01(-0.17%)
Feb 03, 2020 5.980 6.100 5.820 5.920 191,083 +0.13(+2.25%)
Jan 31, 2020 5.620 5.910 5.450 5.790 145,600 +0.15(+2.66%)
Jan 30, 2020 5.590 5.790 5.550 5.640 97,290 +0.08(+1.44%)
Jan 29, 2020 5.800 5.800 5.550 5.560 80,700 -0.15(-2.63%)
Jan 28, 2020 5.950 5.990 5.530 5.710 204,475 -0.54(-8.64%)
Jan 27, 2020 5.380 6.480 5.380 6.250 726,415 +1.03(+19.73%)
Jan 24, 2020 5.600 5.600 4.912 5.220 217,700 -0.33(-5.95%)
Jan 23, 2020 5.650 5.770 5.550 5.550 66,024 -0.18(-3.14%)
Jan 22, 2020 5.950 6.150 5.710 5.730 95,414 -0.18(-3.05%)
Jan 21, 2020 5.820 5.910 5.690 5.910 52,451 +0.08(+1.37%)
Jan 17, 2020 5.910 6.035 5.800 5.830 73,100 -0.08(-1.35%)
Jan 16, 2020 5.650 5.920 5.594 5.910 64,859 +0.29(+5.16%)
Jan 15, 2020 5.510 5.740 5.500 5.620 28,185 +0.11(+2.00%)
Jan 14, 2020 5.620 5.650 5.430 5.510 48,082 -0.12(-2.13%)
Jan 13, 2020 5.660 5.670 5.467 5.630 44,510 -0.03(-0.53%)
Jan 10, 2020 5.340 5.700 5.280 5.660 78,800 +0.31(+5.79%)
Jan 09, 2020 5.260 5.390 5.256 5.350 36,556 +0.07(+1.33%)
Jan 08, 2020 5.150 5.360 5.110 5.280 103,129 +0.11(+2.13%)
Jan 07, 2020 5.150 5.280 5.100 5.170 67,620 +0.09(+1.77%)
Jan 06, 2020 5.120 5.224 5.040 5.080 111,250 -0.06(-1.17%)
Jan 03, 2020 5.190 5.280 5.120 5.140 73,700 -0.13(-2.47%)
Jan 02, 2020 5.200 5.400 5.130 5.270 107,457 +0.09(+1.74%)
Dec 31, 2019 5.180 5.260 5.130 5.180 283,400 +0.00(+0.00%)
Dec 30, 2019 5.260 5.325 5.130 5.180 124,113 -0.10(-1.89%)
Dec 27, 2019 5.360 5.390 5.140 5.280 138,500 -0.03(-0.56%)
Dec 26, 2019 5.050 5.390 4.990 5.310 159,163 +0.29(+5.78%)
Dec 24, 2019 5.060 5.200 5.000 5.020 71,300 -0.04(-0.79%)
Dec 23, 2019 5.150 5.204 5.060 5.060 48,173 -0.13(-2.50%)
Dec 20, 2019 5.170 5.300 5.105 5.190 63,100 +0.00(+0.00%)
Dec 19, 2019 5.310 5.410 5.100 5.190 78,834 -0.11(-2.08%)
Dec 18, 2019 5.390 5.550 5.260 5.300 64,044 -0.14(-2.57%)
Dec 17, 2019 5.390 5.580 5.388 5.440 77,487 +0.01(+0.18%)
Dec 16, 2019 5.590 5.780 5.410 5.430 116,415 -0.19(-3.38%)
Dec 13, 2019 5.880 5.930 5.460 5.620 227,900 -0.32(-5.39%)
Dec 12, 2019 5.850 5.970 5.710 5.940 72,201 +0.16(+2.77%)
Dec 11, 2019 5.710 6.050 5.700 5.780 70,118 +0.04(+0.70%)
Dec 10, 2019 5.820 5.983 5.660 5.740 109,908 -0.13(-2.21%)
Dec 09, 2019 6.030 6.050 5.790 5.870 80,875 -0.21(-3.45%)
Dec 06, 2019 6.020 6.190 5.930 6.080 41,700 +0.13(+2.18%)
Dec 05, 2019 6.000 6.110 5.880 5.950 51,715 -0.05(-0.83%)
Dec 04, 2019 6.150 6.200 6.000 6.000 70,944 -0.19(-3.07%)
Dec 03, 2019 6.130 6.330 6.120 6.190 61,455 -0.05(-0.80%)
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.