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 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%)
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.