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 (%)
Sep 29, 2023 1.880 1.920 1.820 1.920 10,570 +0.04(+2.13%)
Sep 28, 2023 1.920 1.949 1.880 1.880 16,267 -0.04(-2.08%)
Sep 27, 2023 1.900 1.979 1.900 1.920 13,478 +0.02(+1.05%)
Sep 26, 2023 2.100 2.100 1.880 1.900 107,337 -0.18(-8.65%)
Sep 25, 2023 2.000 2.140 2.050 2.080 172,965 +0.08(+4.00%)
Sep 22, 2023 1.980 2.000 1.960 2.000 42,821 +0.02(+1.01%)
Sep 21, 2023 1.910 1.980 1.895 1.980 85,217 +0.07(+3.66%)
Sep 20, 2023 1.900 1.930 1.880 1.910 75,732 +0.01(+0.53%)
Sep 19, 2023 1.810 1.920 1.801 1.900 86,219 +0.06(+3.26%)
Sep 18, 2023 1.770 1.870 1.760 1.840 14,234 +0.09(+5.14%)
Sep 15, 2023 1.790 1.860 1.750 1.750 21,876 -0.07(-3.85%)
Sep 14, 2023 1.840 1.930 1.760 1.820 16,966 +0.00(+0.00%)
Sep 13, 2023 1.840 1.855 1.820 1.820 2,627 +0.00(+0.00%)
Sep 12, 2023 1.850 1.850 1.814 1.820 5,330 +0.00(+0.00%)
Sep 11, 2023 2.000 2.000 1.810 1.820 20,065 -0.07(-3.70%)
Sep 08, 2023 1.810 1.890 1.800 1.890 16,638 +0.06(+3.28%)
Sep 07, 2023 1.810 1.830 1.810 1.830 1,931 +0.00(+0.00%)
Sep 06, 2023 1.890 1.900 1.830 1.830 26,648 -0.06(-3.17%)
Sep 05, 2023 1.880 1.915 1.860 1.890 14,645 -0.03(-1.56%)
Sep 01, 2023 1.890 1.930 1.890 1.920 18,516 +0.03(+1.59%)
Aug 31, 2023 1.900 1.920 1.890 1.890 7,905 +0.00(+0.00%)
Aug 30, 2023 1.810 1.890 1.813 1.890 15,603 +0.10(+5.59%)
Aug 29, 2023 1.820 1.820 1.770 1.790 4,176 -0.03(-1.65%)
Aug 28, 2023 1.800 1.830 1.800 1.820 2,915 +0.04(+2.25%)
Aug 25, 2023 1.760 1.829 1.760 1.780 4,579 +0.00(+0.00%)
Aug 24, 2023 1.790 1.810 1.715 1.780 35,011 -0.02(-1.11%)
Aug 23, 2023 1.847 1.847 1.755 1.800 8,650 -0.03(-1.64%)
Aug 22, 2023 1.850 1.880 1.830 1.830 3,748 -0.03(-1.61%)
Aug 21, 2023 1.920 1.940 1.840 1.860 21,355 -0.02(-1.06%)
Aug 18, 2023 1.960 1.960 1.870 1.880 19,192 -0.03(-1.57%)
Aug 17, 2023 1.910 1.910 1.850 1.910 22,895 +0.04(+2.14%)
Aug 16, 2023 1.830 1.900 1.830 1.870 5,166 +0.07(+3.89%)
Aug 15, 2023 1.980 2.024 1.800 1.800 17,441 -0.21(-10.45%)
Aug 14, 2023 1.950 2.040 1.935 2.010 36,009 +0.08(+4.15%)
Aug 11, 2023 1.920 1.990 1.910 1.930 37,424 -0.05(-2.53%)
Aug 10, 2023 1.830 1.980 1.820 1.980 81,852 +0.18(+10.00%)
Aug 09, 2023 1.780 1.837 1.760 1.800 7,088 +0.07(+4.05%)
Aug 08, 2023 1.800 1.800 1.690 1.730 15,901 +0.02(+1.17%)
Aug 07, 2023 1.700 1.819 1.700 1.710 15,588 -0.01(-0.58%)
Aug 04, 2023 1.720 1.750 1.720 1.720 1,255 -0.04(-2.27%)
Aug 03, 2023 1.750 1.780 1.690 1.760 9,485 +0.05(+2.92%)
Aug 02, 2023 1.810 1.810 1.640 1.710 12,930 -0.07(-3.93%)
Aug 01, 2023 1.840 1.835 1.770 1.780 7,572 +0.02(+1.14%)
Jul 31, 2023 1.770 1.850 1.760 1.760 25,219 -0.02(-1.12%)
Jul 28, 2023 1.810 1.890 1.750 1.780 16,634 -0.02(-1.11%)
Jul 27, 2023 1.845 1.913 1.800 1.800 24,349 -0.04(-2.17%)
Jul 26, 2023 1.930 1.930 1.800 1.840 5,556 +0.01(+0.55%)
Jul 25, 2023 1.920 1.920 1.820 1.830 12,809 -0.07(-3.68%)
Jul 24, 2023 1.950 2.040 1.800 1.900 26,038 +0.04(+2.15%)
Jul 21, 2023 1.909 1.909 1.860 1.860 17,749 -0.03(-1.85%)
Jul 20, 2023 1.920 1.948 1.880 1.895 4,296 -0.03(-1.81%)
Jul 19, 2023 1.920 1.955 1.880 1.930 19,545 -0.02(-1.03%)
Jul 18, 2023 1.960 1.960 1.910 1.950 8,485 +0.08(+4.28%)
Jul 17, 2023 1.890 1.920 1.870 1.870 20,059 +0.00(+0.00%)
Jul 14, 2023 1.830 1.900 1.830 1.870 7,352 +0.00(+0.00%)
Jul 13, 2023 1.870 1.940 1.830 1.870 23,885 +0.00(+0.00%)
Jul 12, 2023 1.970 1.975 1.800 1.870 30,386 -0.10(-5.08%)
Jul 11, 2023 2.020 2.020 1.880 1.970 27,235 -0.01(-0.51%)
Jul 10, 2023 1.928 2.050 1.928 1.980 11,641 +0.06(+3.13%)
Jul 07, 2023 1.860 1.950 1.860 1.920 17,627 +0.06(+3.23%)
Jul 06, 2023 1.940 1.945 1.860 1.860 27,244 -0.10(-5.10%)
Jul 05, 2023 1.970 1.990 1.941 1.960 15,118 -0.02(-1.01%)
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.