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 (%)
Oct 31, 2019 6.360 6.400 6.190 6.230 55,928 -0.12(-1.89%)
Oct 30, 2019 6.250 6.440 6.180 6.350 33,803 +0.12(+1.93%)
Oct 29, 2019 6.450 6.540 6.150 6.230 115,437 -0.09(-1.42%)
Oct 28, 2019 6.540 6.771 6.150 6.320 122,913 -0.16(-2.47%)
Oct 25, 2019 6.360 6.590 6.300 6.480 16,300 +0.15(+2.37%)
Oct 24, 2019 6.310 6.330 6.110 6.330 79,017 +0.04(+0.64%)
Oct 23, 2019 6.650 6.680 6.250 6.290 103,160 -0.35(-5.27%)
Oct 22, 2019 6.660 6.690 6.540 6.640 17,058 +0.04(+0.61%)
Oct 21, 2019 6.490 6.745 6.481 6.600 41,168 +0.12(+1.85%)
Oct 18, 2019 6.520 6.640 6.360 6.480 39,100 -0.05(-0.77%)
Oct 17, 2019 6.630 6.853 6.520 6.530 16,646 -0.10(-1.51%)
Oct 16, 2019 6.700 6.900 6.510 6.630 95,006 -0.03(-0.45%)
Oct 15, 2019 6.490 6.700 6.380 6.660 165,698 +0.27(+4.23%)
Oct 14, 2019 6.420 6.610 6.330 6.390 78,929 -0.11(-1.69%)
Oct 11, 2019 5.980 6.568 5.920 6.500 216,300 +0.57(+9.61%)
Oct 10, 2019 6.290 6.290 5.907 5.930 76,596 -0.36(-5.72%)
Oct 09, 2019 6.500 6.500 6.240 6.290 35,698 -0.12(-1.87%)
Oct 08, 2019 6.390 6.570 6.347 6.410 30,500 -0.11(-1.69%)
Oct 07, 2019 6.310 6.700 6.190 6.520 128,184 +0.21(+3.33%)
Oct 04, 2019 6.120 6.330 6.040 6.310 88,000 +0.24(+3.95%)
Oct 03, 2019 5.870 6.170 5.850 6.070 41,672 +0.20(+3.41%)
Oct 02, 2019 6.100 6.100 5.760 5.870 58,951 -0.19(-3.14%)
Oct 01, 2019 6.160 6.324 6.030 6.060 94,225 -0.07(-1.14%)
Sep 30, 2019 5.910 6.340 5.910 6.130 164,757 +0.22(+3.72%)
Sep 27, 2019 6.300 6.400 5.765 5.910 85,400 -0.39(-6.19%)
Sep 26, 2019 6.300 6.310 6.060 6.300 46,344 +0.05(+0.80%)
Sep 25, 2019 6.250 6.430 6.100 6.250 102,205 -0.02(-0.32%)
Sep 24, 2019 6.500 6.559 6.140 6.270 113,276 -0.29(-4.42%)
Sep 23, 2019 6.165 6.560 6.100 6.560 125,978 +0.43(+7.01%)
Sep 20, 2019 5.950 6.130 5.850 6.130 54,900 +0.17(+2.85%)
Sep 19, 2019 6.060 6.120 5.810 5.960 97,781 -0.10(-1.65%)
Sep 18, 2019 6.150 6.150 5.908 6.060 48,123 -0.04(-0.66%)
Sep 17, 2019 5.750 6.170 5.750 6.100 62,244 +0.38(+6.64%)
Sep 16, 2019 5.600 5.940 5.500 5.720 134,733 +0.17(+3.06%)
Sep 13, 2019 5.290 5.680 5.210 5.550 188,100 +0.30(+5.71%)
Sep 12, 2019 5.250 5.340 4.930 5.250 267,171 +0.03(+0.57%)
Sep 11, 2019 5.310 5.340 5.200 5.220 53,403 -0.09(-1.69%)
Sep 10, 2019 5.410 5.470 5.250 5.310 121,285 -0.13(-2.39%)
Sep 09, 2019 5.840 5.950 5.410 5.440 95,132 -0.45(-7.64%)
Sep 06, 2019 5.970 5.970 5.735 5.890 52,000 -0.07(-1.17%)
Sep 05, 2019 5.910 5.990 5.720 5.960 67,387 +0.12(+1.97%)
Sep 04, 2019 5.900 6.080 5.700 5.845 147,297 +0.00(+0.09%)
Sep 03, 2019 5.990 6.320 5.820 5.840 67,747 -0.26(-4.26%)
Aug 30, 2019 6.170 6.330 5.910 6.100 128,000 -0.06(-0.97%)
Aug 29, 2019 6.430 6.540 6.100 6.160 85,762 -0.22(-3.45%)
Aug 28, 2019 6.360 6.640 6.340 6.380 114,785 +0.00(+0.00%)
Aug 27, 2019 6.780 6.890 6.250 6.380 364,738 -0.32(-4.78%)
Aug 26, 2019 6.700 6.840 6.500 6.700 363,768 +0.20(+3.08%)
Aug 23, 2019 6.350 6.800 6.200 6.500 178,900 +0.09(+1.40%)
Aug 22, 2019 6.410 6.900 6.250 6.410 175,259 -0.01(-0.16%)
Aug 21, 2019 6.250 6.640 6.250 6.420 69,923 +0.23(+3.72%)
Aug 20, 2019 6.600 6.700 6.110 6.190 278,668 -0.41(-6.21%)
Aug 19, 2019 6.050 6.740 6.000 6.600 249,385 +0.57(+9.45%)
Aug 16, 2019 6.170 6.340 5.900 6.030 23,500 -0.12(-1.95%)
Aug 15, 2019 5.950 6.306 5.660 6.150 63,106 +0.06(+0.99%)
Aug 14, 2019 6.300 6.303 5.360 6.090 122,079 -0.01(-0.16%)
Aug 13, 2019 5.750 6.100 5.670 6.100 57,282 +0.43(+7.58%)
Aug 12, 2019 5.860 5.860 5.580 5.670 35,068 -0.23(-3.90%)
Aug 09, 2019 6.190 6.190 5.610 5.900 92,700 -0.29(-4.68%)
Aug 08, 2019 6.480 6.480 6.000 6.190 94,024 -0.15(-2.37%)
Aug 07, 2019 6.100 6.510 6.050 6.340 96,009 +0.31(+5.14%)
Aug 06, 2019 5.650 6.099 5.640 6.030 45,823 +0.40(+7.10%)
Aug 05, 2019 6.070 6.070 5.390 5.630 67,021 -0.50(-8.16%)
Aug 02, 2019 6.020 6.160 5.800 6.130 85,700 +0.02(+0.33%)
Aug 01, 2019 5.790 6.350 5.680 6.110 51,802 +0.32(+5.53%)
Jul 31, 2019 6.500 6.500 5.590 5.790 62,181 -0.65(-10.09%)
Jul 30, 2019 5.944 6.490 5.944 6.440 64,494 +0.42(+6.98%)
Jul 29, 2019 5.820 6.164 5.700 6.020 62,699 +0.28(+4.88%)
Jul 26, 2019 5.160 5.800 5.160 5.740 43,400 +0.58(+11.24%)
Jul 25, 2019 5.050 5.320 4.960 5.160 40,806 +0.04(+0.78%)
Jul 24, 2019 5.055 5.200 5.000 5.120 40,810 +0.08(+1.59%)
Jul 23, 2019 5.110 5.125 4.920 5.040 28,235 -0.05(-0.98%)
Jul 22, 2019 5.080 5.200 5.040 5.090 32,914 +0.00(+0.00%)
Jul 19, 2019 5.100 5.146 5.000 5.090 36,800 -0.01(-0.20%)
Jul 18, 2019 4.960 5.196 4.910 5.100 61,230 +0.12(+2.41%)
Jul 17, 2019 4.960 5.030 4.880 4.980 50,740 -0.02(-0.40%)
Jul 16, 2019 5.030 5.140 4.750 5.000 159,268 -0.14(-2.72%)
Jul 15, 2019 5.630 5.670 5.100 5.140 169,422 -0.49(-8.70%)
Jul 12, 2019 5.610 5.690 5.550 5.630 56,000 +0.00(+0.00%)
Jul 11, 2019 5.810 5.810 5.600 5.630 51,947 -0.15(-2.60%)
Jul 10, 2019 5.900 5.990 5.780 5.780 79,856 -0.12(-2.03%)
Jul 09, 2019 5.930 6.150 5.900 5.900 51,590 -0.02(-0.34%)
Jul 08, 2019 5.840 5.950 5.750 5.920 72,001 +0.10(+1.72%)
Jul 05, 2019 5.750 5.990 5.750 5.820 86,200 +0.07(+1.22%)
Jul 03, 2019 5.840 5.950 5.700 5.750 69,500 -0.11(-1.88%)
Jul 02, 2019 5.880 5.970 5.770 5.860 47,485 +0.23(+4.09%)
Jul 01, 2019 6.280 6.420 5.600 5.630 187,753 -0.63(-10.06%)
Jun 28, 2019 6.530 6.780 6.210 6.260 156,000 -0.25(-3.84%)
Jun 27, 2019 6.020 6.560 5.983 6.510 122,439 +0.51(+8.50%)
Jun 26, 2019 5.810 6.050 5.810 6.000 119,918 +0.17(+2.92%)
Jun 25, 2019 6.120 6.120 5.730 5.830 333,286 -0.34(-5.51%)
Jun 24, 2019 6.690 6.690 6.160 6.170 312,352 -0.52(-7.77%)
Jun 21, 2019 6.960 6.960 6.560 6.690 687,700 -0.21(-3.04%)
Jun 20, 2019 7.030 7.170 6.870 6.900 371,074 -0.05(-0.72%)
Jun 19, 2019 6.480 7.300 6.480 6.950 567,211 +0.49(+7.59%)
Jun 18, 2019 6.410 6.700 6.160 6.460 347,540 +0.22(+3.53%)
Jun 17, 2019 5.900 6.340 5.860 6.240 322,293 +0.34(+5.76%)
Jun 14, 2019 5.950 5.950 5.725 5.900 27,200 -0.07(-1.17%)
Jun 13, 2019 6.020 6.020 5.610 5.970 112,283 +0.09(+1.53%)
Jun 12, 2019 5.710 5.920 5.550 5.880 144,753 +0.22(+3.89%)
Jun 11, 2019 5.500 5.880 5.500 5.660 159,162 +0.21(+3.95%)
Jun 10, 2019 6.180 6.180 5.440 5.445 228,221 -0.55(-9.25%)
Jun 07, 2019 6.000 6.050 5.650 6.000 217,600 +0.00(+0.00%)
Jun 06, 2019 5.750 6.390 5.700 6.000 424,756 +0.30(+5.26%)
Jun 05, 2019 5.770 5.897 5.450 5.700 185,834 +0.06(+1.06%)
Jun 04, 2019 5.500 5.910 5.400 5.640 368,714 +0.49(+9.51%)
Jun 03, 2019 4.450 5.740 4.450 5.150 579,822 +0.70(+15.73%)
May 31, 2019 4.250 4.530 4.250 4.450 117,000 -0.04(-0.81%)
May 30, 2019 4.050 4.486 4.050 4.486 46,780 +0.46(+11.32%)
May 29, 2019 4.000 4.170 4.000 4.030 59,772 +0.06(+1.51%)
May 28, 2019 4.040 4.250 3.940 3.970 68,631 -0.11(-2.70%)
May 24, 2019 4.140 4.440 4.010 4.080 44,200 -0.12(-2.86%)
May 23, 2019 4.540 4.550 4.180 4.200 92,482 -0.34(-7.49%)
May 22, 2019 4.030 4.590 4.030 4.540 278,657 +0.56(+14.07%)
May 21, 2019 3.890 4.500 3.890 3.980 42,721 +0.08(+2.05%)
May 20, 2019 4.120 4.140 3.820 3.900 96,736 -0.24(-5.80%)
May 17, 2019 4.120 4.200 4.110 4.140 36,100 -0.05(-1.19%)
May 16, 2019 4.300 4.300 4.050 4.190 69,797 -0.12(-2.78%)
May 15, 2019 4.310 4.370 4.040 4.310 42,785 -0.04(-0.92%)
May 14, 2019 4.500 4.500 4.350 4.350 42,493 -0.06(-1.36%)
May 13, 2019 4.390 4.550 4.286 4.410 99,401 -0.04(-0.90%)
May 10, 2019 4.100 4.870 3.970 4.450 141,400 +0.55(+14.10%)
May 09, 2019 3.500 4.062 3.500 3.900 184,273 +0.35(+9.86%)
May 08, 2019 3.280 3.600 3.250 3.550 57,074 +0.25(+7.58%)
May 07, 2019 3.320 3.380 3.240 3.300 30,333 +0.04(+1.23%)
May 06, 2019 3.370 3.410 3.200 3.260 23,024 -0.15(-4.40%)
May 03, 2019 3.280 3.410 3.190 3.410 25,900 +0.09(+2.71%)
May 02, 2019 3.360 3.425 3.200 3.320 67,829 -0.04(-1.19%)
May 01, 2019 3.450 3.450 3.350 3.360 41,091 -0.06(-1.85%)
Apr 30, 2019 3.550 3.600 3.340 3.423 30,173 -0.06(-1.60%)
Apr 29, 2019 3.600 3.600 3.437 3.479 27,693 -0.12(-3.36%)
Apr 26, 2019 3.600 3.690 3.500 3.600 128,800 +0.05(+1.41%)
Apr 25, 2019 3.550 3.552 3.490 3.550 50,566 +0.00(+0.00%)
Apr 24, 2019 3.560 3.574 3.503 3.550 49,229 +0.02(+0.57%)
Apr 23, 2019 3.600 3.600 3.437 3.530 63,589 -0.03(-0.84%)
Apr 22, 2019 3.700 3.700 3.436 3.560 130,240 +0.01(+0.28%)
Apr 18, 2019 3.300 3.550 3.150 3.550 79,700 +0.15(+4.41%)
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.