Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyadic International (NQ: DYAI )

1.490 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2021 4.520 4.750 4.490 4.520 168,276 +0.12(+2.73%)
Dec 30, 2021 4.140 4.480 4.140 4.400 66,003 +0.24(+5.77%)
Dec 29, 2021 4.210 4.355 4.080 4.160 112,990 -0.04(-0.95%)
Dec 28, 2021 4.220 4.370 4.100 4.200 56,372 -0.02(-0.47%)
Dec 27, 2021 4.070 4.380 3.983 4.220 105,416 +0.11(+2.68%)
Dec 23, 2021 4.130 4.150 4.040 4.110 72,600 +0.01(+0.24%)
Dec 22, 2021 4.300 4.330 3.950 4.100 252,871 -0.26(-5.96%)
Dec 21, 2021 4.500 4.510 4.260 4.360 152,310 -0.12(-2.68%)
Dec 20, 2021 4.470 4.610 4.230 4.480 432,032 -0.11(-2.40%)
Dec 17, 2021 4.310 4.860 4.151 4.590 934,075 +0.64(+16.20%)
Dec 16, 2021 4.080 4.080 3.850 3.950 89,852 -0.09(-2.23%)
Dec 15, 2021 3.840 4.110 3.720 4.040 265,780 +0.16(+4.12%)
Dec 14, 2021 3.880 3.930 3.470 3.880 327,474 +0.25(+6.89%)
Dec 13, 2021 3.630 3.660 3.389 3.630 58,909 -0.03(-0.82%)
Dec 10, 2021 3.670 3.830 3.620 3.660 82,552 +0.00(+0.00%)
Dec 09, 2021 3.970 4.020 3.650 3.660 39,914 -0.36(-8.96%)
Dec 08, 2021 3.870 4.072 3.760 4.020 120,342 +0.15(+3.88%)
Dec 07, 2021 3.550 3.980 3.550 3.870 63,684 +0.32(+9.01%)
Dec 06, 2021 3.500 3.700 3.370 3.550 116,637 +0.16(+4.72%)
Dec 03, 2021 3.530 3.530 3.350 3.390 83,063 -0.17(-4.78%)
Dec 02, 2021 3.400 3.660 3.290 3.560 276,642 +0.20(+5.95%)
Dec 01, 2021 3.850 3.940 3.340 3.360 290,231 -0.40(-10.64%)
Nov 30, 2021 3.850 4.702 3.650 3.760 1,237,359 -0.06(-1.57%)
Nov 29, 2021 3.800 3.930 3.650 3.820 228,567 +0.12(+3.12%)
Nov 26, 2021 3.810 3.950 3.650 3.704 85,280 -0.18(-4.53%)
Nov 24, 2021 3.760 3.920 3.745 3.880 26,100 +0.09(+2.37%)
Nov 23, 2021 3.700 3.790 3.600 3.790 109,416 +0.09(+2.43%)
Nov 22, 2021 3.840 3.840 3.600 3.700 146,374 -0.16(-4.15%)
Nov 19, 2021 3.610 3.950 3.610 3.860 116,340 +0.22(+6.04%)
Nov 18, 2021 3.750 3.650 3.610 3.640 77,499 -0.12(-3.19%)
Nov 17, 2021 3.770 3.895 3.720 3.760 71,231 -0.02(-0.53%)
Nov 16, 2021 3.890 4.064 3.760 3.780 120,038 -0.12(-3.08%)
Nov 15, 2021 4.230 4.309 3.860 3.900 98,917 -0.26(-6.25%)
Nov 12, 2021 3.990 4.265 3.990 4.160 104,077 +0.14(+3.48%)
Nov 11, 2021 3.900 4.220 3.800 4.020 375,993 +0.11(+2.87%)
Nov 10, 2021 4.240 3.908 118,760 -0.19(-4.68%)
Nov 09, 2021 4.160 4.195 4.010 4.100 108,367 -0.05(-1.20%)
Nov 08, 2021 4.110 4.230 4.090 4.150 36,909 +0.04(+0.97%)
Nov 05, 2021 4.210 4.290 4.020 4.110 104,439 -0.11(-2.61%)
Nov 04, 2021 4.280 4.360 4.180 4.220 69,741 -0.02(-0.47%)
Nov 03, 2021 4.190 4.410 4.100 4.240 179,189 +0.04(+0.95%)
Nov 02, 2021 4.120 4.210 4.000 4.200 125,809 +0.06(+1.45%)
Nov 01, 2021 4.430 4.450 4.140 4.140 139,053 -0.30(-6.76%)
Oct 29, 2021 4.210 4.490 4.200 4.440 81,291 +0.20(+4.72%)
Oct 28, 2021 4.250 4.370 4.080 4.240 200,910 +0.02(+0.47%)
Oct 27, 2021 4.280 4.430 4.210 4.220 39,813 -0.11(-2.54%)
Oct 26, 2021 4.440 4.330 141,773 -0.14(-3.13%)
Oct 25, 2021 4.540 4.620 4.400 4.470 109,738 -0.03(-0.67%)
Oct 22, 2021 4.530 4.600 4.410 4.500 121,533 -0.03(-0.66%)
Oct 21, 2021 4.670 4.760 4.520 4.530 96,691 -0.16(-3.41%)
Oct 20, 2021 4.710 4.870 4.550 4.690 87,951 -0.04(-0.85%)
Oct 19, 2021 4.530 4.840 4.530 4.730 100,840 +0.13(+2.83%)
Oct 18, 2021 4.760 4.810 4.470 4.600 217,245 -0.25(-5.15%)
Oct 15, 2021 5.200 5.240 4.820 4.850 148,479 -0.36(-6.91%)
Oct 14, 2021 5.390 5.450 5.160 5.210 54,527 -0.13(-2.43%)
Oct 13, 2021 5.270 5.370 5.220 5.340 43,322 +0.10(+1.91%)
Oct 12, 2021 5.350 5.430 5.220 5.240 90,834 -0.08(-1.50%)
Oct 11, 2021 5.130 5.460 5.120 5.320 149,966 +0.19(+3.70%)
Oct 08, 2021 5.320 5.320 5.100 5.130 57,260 -0.18(-3.39%)
Oct 07, 2021 5.130 5.330 5.130 5.310 69,850 +0.20(+3.91%)
Oct 06, 2021 5.090 5.170 5.058 5.110 61,293 -0.06(-1.16%)
Oct 05, 2021 5.230 5.260 5.034 5.170 92,006 -0.08(-1.52%)
Oct 04, 2021 5.230 5.290 5.130 5.250 109,002 -0.04(-0.76%)
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.