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 (%)
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%)
Oct 01, 2020 7.540 7.820 7.350 7.350 63,674 -0.22(-2.91%)
Sep 30, 2020 7.430 8.140 7.380 7.570 208,394 +0.05(+0.66%)
Sep 29, 2020 7.370 7.630 7.320 7.520 78,016 +0.13(+1.76%)
Sep 28, 2020 7.440 7.670 7.270 7.390 80,264 -0.05(-0.67%)
Sep 25, 2020 7.370 7.530 7.190 7.440 114,800 +0.04(+0.54%)
Sep 24, 2020 7.160 7.520 7.030 7.400 105,222 +0.18(+2.49%)
Sep 23, 2020 7.640 7.670 7.220 7.220 115,666 -0.41(-5.37%)
Sep 22, 2020 7.670 7.780 7.350 7.630 92,987 +0.02(+0.26%)
Sep 21, 2020 8.020 8.450 7.530 7.610 141,113 -0.45(-5.58%)
Sep 18, 2020 7.860 8.060 7.700 8.060 157,600 +0.31(+4.00%)
Sep 17, 2020 7.810 7.810 7.530 7.750 58,409 -0.02(-0.26%)
Sep 16, 2020 7.730 7.980 7.705 7.770 61,633 +0.06(+0.78%)
Sep 15, 2020 7.670 7.940 7.640 7.710 41,489 -0.05(-0.64%)
Sep 14, 2020 7.610 7.810 7.570 7.760 64,891 +0.23(+3.05%)
Sep 11, 2020 7.690 7.840 7.385 7.530 73,400 -0.14(-1.83%)
Sep 10, 2020 7.610 7.930 7.610 7.670 65,996 +0.05(+0.66%)
Sep 09, 2020 7.460 7.710 7.240 7.620 124,971 +0.19(+2.56%)
Sep 08, 2020 7.430 7.690 7.190 7.430 139,780 -0.08(-1.07%)
Sep 04, 2020 7.660 7.720 7.150 7.510 141,200 -0.14(-1.83%)
Sep 03, 2020 7.830 8.010 7.500 7.650 107,344 -0.18(-2.30%)
Sep 02, 2020 7.790 8.000 7.630 7.830 58,732 +0.01(+0.13%)
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.