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 (%)
Dec 31, 2020 5.380 5.380 5.380 146,752 +0.00(+0.00%)
Dec 30, 2020 5.350 5.500 5.330 5.380 146,752 +0.03(+0.56%)
Dec 29, 2020 5.340 5.400 5.190 5.350 222,372 -0.05(-0.93%)
Dec 28, 2020 5.700 5.790 5.180 5.400 393,374 -0.17(-3.05%)
Dec 24, 2020 5.720 5.750 5.530 5.570 105,100 -0.15(-2.62%)
Dec 23, 2020 5.660 5.795 5.450 5.720 206,443 +0.02(+0.35%)
Dec 22, 2020 5.980 6.080 5.680 5.700 171,952 -0.31(-5.16%)
Dec 21, 2020 6.040 6.175 5.890 6.010 213,218 -0.13(-2.12%)
Dec 18, 2020 6.190 6.200 6.030 6.140 196,100 -0.02(-0.32%)
Dec 17, 2020 6.130 6.200 6.010 6.160 97,659 +0.06(+0.98%)
Dec 16, 2020 6.020 6.200 5.900 6.100 157,728 +0.03(+0.49%)
Dec 15, 2020 6.130 6.130 5.880 6.070 162,356 +0.01(+0.17%)
Dec 14, 2020 6.270 6.300 5.860 6.060 300,607 -0.20(-3.19%)
Dec 11, 2020 6.340 6.410 6.110 6.260 217,900 -0.14(-2.19%)
Dec 10, 2020 6.140 6.530 6.100 6.400 438,134 +0.41(+6.84%)
Dec 09, 2020 6.220 8.500 5.860 5.990 5,462,581 -0.24(-3.85%)
Dec 08, 2020 6.170 6.340 6.070 6.230 164,418 +0.06(+0.97%)
Dec 07, 2020 5.960 6.225 5.880 6.170 51,676 +0.17(+2.83%)
Dec 04, 2020 5.970 6.040 5.890 6.000 54,100 +0.08(+1.35%)
Dec 03, 2020 5.870 6.040 5.750 5.920 51,999 -0.10(-1.66%)
Dec 02, 2020 6.150 6.180 6.001 6.020 69,582 -0.17(-2.75%)
Dec 01, 2020 5.910 6.260 5.910 6.190 121,703 +0.33(+5.63%)
Nov 30, 2020 5.840 5.960 5.780 5.860 140,912 +0.08(+1.38%)
Nov 27, 2020 5.720 5.860 5.650 5.780 84,900 +0.09(+1.58%)
Nov 25, 2020 5.710 5.800 5.520 5.690 154,100 -0.08(-1.39%)
Nov 24, 2020 5.890 5.980 5.650 5.770 375,225 -0.21(-3.51%)
Nov 23, 2020 6.410 6.540 5.920 5.980 173,674 -0.49(-7.57%)
Nov 20, 2020 6.510 6.525 6.345 6.470 90,800 -0.12(-1.82%)
Nov 19, 2020 6.650 6.665 6.450 6.590 70,228 -0.06(-0.90%)
Nov 18, 2020 6.550 6.790 6.490 6.650 72,457 +0.11(+1.68%)
Nov 17, 2020 6.740 6.770 6.500 6.540 78,700 -0.21(-3.11%)
Nov 16, 2020 6.520 6.850 6.520 6.750 101,111 +0.33(+5.14%)
Nov 13, 2020 6.600 6.671 6.360 6.420 144,100 -0.27(-4.04%)
Nov 12, 2020 6.610 6.940 6.600 6.690 58,836 +0.01(+0.15%)
Nov 11, 2020 6.885 6.885 6.610 6.680 84,014 -0.23(-3.33%)
Nov 10, 2020 6.890 7.160 6.800 6.910 65,041 +0.06(+0.88%)
Nov 09, 2020 7.270 7.340 6.690 6.850 104,145 -0.11(-1.58%)
Nov 06, 2020 6.880 7.150 6.820 6.960 91,500 +0.01(+0.14%)
Nov 05, 2020 6.880 7.150 6.810 6.950 47,676 -0.01(-0.14%)
Nov 04, 2020 6.980 7.450 6.840 6.960 64,176 -0.06(-0.85%)
Nov 03, 2020 7.120 7.260 6.920 7.020 64,168 -0.02(-0.28%)
Nov 02, 2020 7.190 7.200 6.930 7.040 75,259 -0.10(-1.40%)
Oct 30, 2020 7.420 7.420 7.100 7.140 66,900 -0.34(-4.55%)
Oct 29, 2020 7.390 7.530 7.250 7.480 38,948 +0.03(+0.40%)
Oct 28, 2020 7.500 7.500 7.250 7.450 86,997 -0.21(-2.74%)
Oct 27, 2020 7.820 7.820 7.560 7.660 79,794 -0.07(-0.91%)
Oct 26, 2020 7.830 8.040 7.710 7.730 153,575 -0.04(-0.51%)
Oct 23, 2020 7.400 7.890 7.400 7.770 98,300 +0.33(+4.44%)
Oct 22, 2020 7.300 7.790 7.300 7.440 74,325 +0.09(+1.22%)
Oct 21, 2020 7.020 7.710 6.960 7.350 243,769 +0.36(+5.15%)
Oct 20, 2020 7.270 7.430 6.940 6.990 262,857 -0.25(-3.45%)
Oct 19, 2020 6.890 7.400 6.860 7.240 83,716 +0.31(+4.47%)
Oct 16, 2020 6.880 6.990 6.620 6.930 166,900 +0.02(+0.29%)
Oct 15, 2020 7.090 7.260 6.890 6.910 132,479 -0.35(-4.82%)
Oct 14, 2020 7.330 7.520 7.150 7.260 132,223 +0.01(+0.14%)
Oct 13, 2020 7.350 7.530 7.080 7.250 74,688 -0.15(-2.03%)
Oct 12, 2020 7.800 7.800 7.390 7.400 157,671 +0.33(+4.67%)
Oct 09, 2020 6.960 7.130 6.960 7.070 72,000 +0.05(+0.71%)
Oct 08, 2020 7.110 7.170 7.000 7.020 81,210 -0.04(-0.57%)
Oct 07, 2020 7.180 7.260 6.970 7.060 138,422 -0.08(-1.12%)
Oct 06, 2020 7.350 7.380 7.070 7.140 93,138 -0.18(-2.46%)
Oct 05, 2020 7.200 7.570 7.200 7.320 60,308 +0.10(+1.39%)
Oct 02, 2020 7.280 7.500 7.120 7.220 67,900 -0.13(-1.77%)
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.