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

Dyadic International (NQ: DYAI )

1.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 29, 2022 2.900 3.040 2.850 2.880 59,069 -0.05(-1.71%)
Jul 28, 2022 2.840 3.190 2.840 2.930 167,352 +0.09(+3.17%)
Jul 27, 2022 2.935 2.935 2.810 2.840 15,844 +0.02(+0.71%)
Jul 26, 2022 2.960 3.015 2.820 2.820 14,622 -0.10(-3.42%)
Jul 25, 2022 3.040 3.055 2.920 2.920 25,525 -0.07(-2.34%)
Jul 22, 2022 3.030 3.030 2.910 2.990 15,411 -0.05(-1.64%)
Jul 21, 2022 3.130 3.150 2.980 3.040 13,524 +0.00(+0.00%)
Jul 20, 2022 3.040 3.130 2.940 3.040 16,865 +0.10(+3.40%)
Jul 19, 2022 2.840 3.000 2.761 2.940 60,498 +0.10(+3.52%)
Jul 18, 2022 3.160 3.310 2.810 2.840 103,621 -0.30(-9.55%)
Jul 15, 2022 3.120 3.220 3.060 3.140 15,923 +0.14(+4.67%)
Jul 14, 2022 3.150 3.150 3.000 3.000 15,242 -0.16(-5.06%)
Jul 13, 2022 3.190 3.200 3.080 3.160 12,465 -0.11(-3.36%)
Jul 12, 2022 3.400 3.400 3.170 3.270 15,831 -0.12(-3.54%)
Jul 11, 2022 3.360 3.470 3.255 3.390 24,026 -0.03(-0.88%)
Jul 08, 2022 3.500 3.500 3.400 3.420 14,977 +0.02(+0.59%)
Jul 07, 2022 3.250 3.560 3.205 3.400 89,345 +0.18(+5.59%)
Jul 06, 2022 3.190 3.240 3.150 3.220 24,620 +0.07(+2.22%)
Jul 05, 2022 2.950 3.220 2.690 3.150 59,313 +0.11(+3.62%)
Jul 01, 2022 3.040 3.050 2.900 3.040 17,553 -0.01(-0.33%)
Jun 30, 2022 2.940 3.130 2.940 3.050 8,576 +0.03(+0.99%)
Jun 29, 2022 3.100 3.120 3.020 3.020 16,209 -0.13(-4.13%)
Jun 28, 2022 3.100 3.230 2.970 3.150 34,277 -0.04(-1.25%)
Jun 27, 2022 3.220 3.240 3.165 3.190 14,286 -0.03(-0.93%)
Jun 24, 2022 3.040 3.360 2.850 3.220 39,092 +0.17(+5.57%)
Jun 23, 2022 3.090 3.190 2.880 3.050 83,520 -0.01(-0.33%)
Jun 22, 2022 2.810 3.060 2.810 3.060 15,194 +0.06(+2.00%)
Jun 21, 2022 2.860 3.030 2.830 3.000 34,630 +0.20(+7.14%)
Jun 17, 2022 2.630 2.810 2.540 2.800 60,110 +0.15(+5.66%)
Jun 16, 2022 2.422 2.690 2.422 2.650 8,797 +0.13(+5.16%)
Jun 15, 2022 2.410 2.610 2.410 2.520 17,425 +0.10(+4.13%)
Jun 14, 2022 2.500 2.500 2.406 2.420 21,488 +0.02(+0.83%)
Jun 13, 2022 2.600 2.620 2.360 2.400 52,113 -0.20(-7.69%)
Jun 10, 2022 2.537 2.620 2.535 2.600 9,709 -0.02(-0.76%)
Jun 09, 2022 2.430 2.700 2.430 2.620 43,897 +0.08(+3.15%)
Jun 08, 2022 2.520 2.540 2.500 2.540 8,348 +0.00(+0.00%)
Jun 07, 2022 2.420 2.570 2.420 2.540 27,322 +0.07(+2.83%)
Jun 06, 2022 2.610 2.693 2.450 2.470 26,116 -0.19(-7.11%)
Jun 03, 2022 2.670 2.700 2.600 2.659 26,763 -0.00(-0.03%)
Jun 02, 2022 2.470 2.700 2.450 2.660 37,376 +0.19(+7.69%)
Jun 01, 2022 2.480 2.480 2.360 2.470 23,358 +0.05(+2.07%)
May 31, 2022 2.320 2.450 2.260 2.420 49,667 +0.10(+4.31%)
May 27, 2022 2.250 2.360 2.180 2.320 52,152 +0.07(+3.11%)
May 26, 2022 2.210 2.300 2.200 2.250 32,329 -0.01(-0.44%)
May 25, 2022 2.270 2.370 2.220 2.260 36,798 -0.09(-3.83%)
May 24, 2022 2.140 2.370 2.072 2.350 109,191 +0.16(+7.31%)
May 23, 2022 2.100 2.190 2.050 2.190 29,559 +0.09(+4.29%)
May 20, 2022 2.130 2.300 2.070 2.100 49,897 -0.03(-1.41%)
May 19, 2022 2.140 2.140 2.090 2.130 42,923 +0.00(+0.00%)
May 18, 2022 2.280 2.300 2.120 2.130 46,688 -0.20(-8.58%)
May 17, 2022 2.240 2.385 2.240 2.330 28,764 +0.09(+4.02%)
May 16, 2022 2.160 2.280 2.130 2.240 34,265 +0.04(+1.82%)
May 13, 2022 2.070 2.350 2.070 2.200 83,126 +0.12(+5.77%)
May 12, 2022 1.900 2.080 1.850 2.080 18,181 +0.13(+6.67%)
May 11, 2022 1.898 2.090 1.898 1.950 53,595 +0.08(+4.28%)
May 10, 2022 1.850 1.950 1.827 1.870 46,273 +0.02(+1.08%)
May 09, 2022 1.890 1.920 1.810 1.850 30,663 -0.09(-4.64%)
May 06, 2022 1.890 1.960 1.820 1.940 79,094 -0.01(-0.51%)
May 05, 2022 2.250 2.270 1.742 1.950 107,977 -0.28(-12.56%)
May 04, 2022 2.230 2.260 2.160 2.230 15,640 +0.03(+1.36%)
May 03, 2022 2.175 2.280 2.175 2.200 14,306 +0.00(+0.00%)
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.