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

Dyadic International (NQ: DYAI )

1.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2021 4.450 4.630 4.400 4.510 204,100 +0.02(+0.45%)
Apr 29, 2021 4.800 4.820 4.460 4.490 133,500 -0.24(-5.07%)
Apr 28, 2021 4.680 4.830 4.610 4.730 106,926 +0.01(+0.21%)
Apr 27, 2021 4.990 4.990 4.670 4.720 123,187 -0.24(-4.84%)
Apr 26, 2021 4.880 5.180 4.880 4.960 239,064 +0.04(+0.81%)
Apr 23, 2021 5.025 5.025 4.790 4.920 77,000 +0.07(+1.44%)
Apr 22, 2021 4.860 5.040 4.750 4.850 154,086 +0.03(+0.62%)
Apr 21, 2021 4.710 4.970 4.700 4.820 163,141 +0.08(+1.69%)
Apr 20, 2021 4.840 4.960 4.680 4.740 227,709 -0.11(-2.27%)
Apr 19, 2021 4.990 5.000 4.810 4.850 105,706 -0.16(-3.19%)
Apr 16, 2021 5.140 5.190 4.860 5.010 98,600 -0.08(-1.57%)
Apr 15, 2021 5.140 5.180 4.990 5.090 143,611 -0.01(-0.20%)
Apr 14, 2021 5.100 5.230 5.000 5.100 103,547 -0.04(-0.78%)
Apr 13, 2021 5.150 5.240 5.030 5.140 138,415 +0.01(+0.19%)
Apr 12, 2021 5.150 5.180 5.030 5.130 111,791 -0.04(-0.77%)
Apr 09, 2021 5.220 5.340 5.100 5.170 77,600 -0.07(-1.34%)
Apr 08, 2021 5.120 5.250 5.030 5.240 129,129 +0.13(+2.54%)
Apr 07, 2021 5.260 5.320 4.970 5.110 227,133 -0.19(-3.58%)
Apr 06, 2021 5.340 5.670 5.300 5.300 287,219 -0.21(-3.81%)
Apr 05, 2021 5.720 5.800 5.440 5.510 344,512 -0.16(-2.82%)
Apr 01, 2021 5.580 5.780 5.520 5.670 155,700 +0.18(+3.28%)
Mar 31, 2021 5.230 5.750 5.230 5.490 280,165 +0.22(+4.17%)
Mar 30, 2021 5.190 5.390 5.160 5.270 180,564 -0.01(-0.19%)
Mar 29, 2021 5.450 5.500 5.220 5.280 447,961 -0.07(-1.31%)
Mar 26, 2021 5.190 5.390 5.140 5.350 209,100 +0.21(+4.09%)
Mar 25, 2021 5.200 5.470 5.070 5.140 368,057 -0.30(-5.51%)
Mar 24, 2021 5.500 5.570 5.130 5.440 436,303 -0.13(-2.33%)
Mar 23, 2021 6.416 6.460 5.350 5.570 1,446,263 -1.30(-18.92%)
Mar 22, 2021 8.140 8.780 6.370 6.870 27,008,742 +1.54(+28.89%)
Mar 19, 2021 4.920 5.400 4.810 5.330 337,400 +0.58(+12.21%)
Mar 18, 2021 5.090 5.200 4.720 4.750 282,046 -0.03(-0.63%)
Mar 17, 2021 4.660 4.820 4.560 4.780 126,148 +0.03(+0.63%)
Mar 16, 2021 4.960 4.970 4.720 4.750 209,542 -0.23(-4.62%)
Mar 15, 2021 4.910 5.000 4.710 4.980 91,273 +0.03(+0.61%)
Mar 12, 2021 5.110 5.110 4.760 4.950 99,100 -0.20(-3.88%)
Mar 11, 2021 4.810 5.190 4.720 5.150 115,468 +0.39(+8.19%)
Mar 10, 2021 5.050 5.080 4.710 4.760 211,216 -0.23(-4.61%)
Mar 09, 2021 5.220 5.410 4.930 4.990 297,001 -0.14(-2.73%)
Mar 08, 2021 4.980 5.160 4.920 5.130 158,969 +0.18(+3.64%)
Mar 05, 2021 4.950 5.180 4.700 4.950 146,200 +0.01(+0.20%)
Mar 04, 2021 5.130 5.220 4.730 4.940 231,550 -0.20(-3.89%)
Mar 03, 2021 5.380 5.500 5.080 5.140 152,114 -0.27(-4.99%)
Mar 02, 2021 5.390 5.460 5.160 5.410 166,016 +0.01(+0.19%)
Mar 01, 2021 5.410 5.540 5.370 5.400 143,977 +0.09(+1.69%)
Feb 26, 2021 5.490 5.539 5.290 5.310 166,400 -0.18(-3.28%)
Feb 25, 2021 5.700 5.800 5.440 5.490 185,814 -0.22(-3.85%)
Feb 24, 2021 5.840 5.866 5.610 5.710 191,621 -0.06(-1.04%)
Feb 23, 2021 5.860 5.920 5.690 5.770 93,584 -0.24(-3.99%)
Feb 22, 2021 5.970 6.150 5.820 6.010 102,292 -0.01(-0.17%)
Feb 19, 2021 5.950 6.078 5.850 6.020 73,700 +0.03(+0.50%)
Feb 18, 2021 6.130 6.130 5.830 5.990 119,475 -0.22(-3.54%)
Feb 17, 2021 6.280 6.440 6.080 6.210 152,937 -0.24(-3.72%)
Feb 16, 2021 6.800 6.910 6.440 6.450 160,202 -0.34(-5.01%)
Feb 12, 2021 6.240 6.961 6.170 6.790 270,000 +0.55(+8.81%)
Feb 11, 2021 6.060 6.330 6.056 6.240 124,534 +0.11(+1.79%)
Feb 10, 2021 6.200 6.300 6.020 6.130 75,277 -0.02(-0.33%)
Feb 09, 2021 6.080 6.330 6.030 6.150 103,129 +0.02(+0.33%)
Feb 08, 2021 6.060 6.170 5.860 6.130 84,756 +0.08(+1.32%)
Feb 05, 2021 6.170 6.170 5.900 6.050 56,800 -0.12(-1.94%)
Feb 04, 2021 5.850 6.220 5.850 6.170 74,667 +0.37(+6.38%)
Feb 03, 2021 6.200 6.200 5.750 5.800 109,736 -0.39(-6.30%)
Feb 02, 2021 5.590 6.250 5.560 6.190 130,419 +0.63(+11.33%)
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.