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 (%)
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%)
Dec 02, 2019 6.170 6.250 6.090 6.240 46,272 +0.06(+0.97%)
Nov 29, 2019 6.160 6.350 6.130 6.180 57,000 +0.02(+0.32%)
Nov 27, 2019 5.950 6.190 5.780 6.160 104,800 +0.26(+4.41%)
Nov 26, 2019 6.200 6.200 5.730 5.900 146,516 -0.32(-5.14%)
Nov 25, 2019 5.880 6.220 5.670 6.220 178,652 +0.42(+7.24%)
Nov 22, 2019 5.680 5.872 5.600 5.800 83,900 +0.05(+0.87%)
Nov 21, 2019 6.030 6.030 5.700 5.750 82,783 -0.26(-4.33%)
Nov 20, 2019 6.220 6.480 5.850 6.010 295,297 -0.27(-4.30%)
Nov 19, 2019 6.290 6.368 6.160 6.280 88,308 +0.01(+0.16%)
Nov 18, 2019 5.940 6.490 5.940 6.270 124,719 +0.27(+4.50%)
Nov 15, 2019 6.080 6.080 5.810 6.000 57,000 +0.02(+0.33%)
Nov 14, 2019 5.800 6.080 5.640 5.980 108,984 +0.24(+4.18%)
Nov 13, 2019 5.810 5.840 5.410 5.740 74,181 -0.07(-1.20%)
Nov 12, 2019 5.980 6.045 5.740 5.810 60,755 -0.15(-2.52%)
Nov 11, 2019 5.900 6.050 5.850 5.960 59,785 +0.04(+0.68%)
Nov 08, 2019 5.920 6.000 5.890 5.920 32,300 -0.02(-0.34%)
Nov 07, 2019 5.950 5.980 5.650 5.940 58,188 -0.01(-0.17%)
Nov 06, 2019 6.100 6.170 5.830 5.950 67,073 -0.18(-2.94%)
Nov 05, 2019 6.220 6.220 6.050 6.130 81,903 -0.11(-1.76%)
Nov 04, 2019 6.260 6.260 6.080 6.240 73,353 +0.01(+0.16%)
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.