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 (%)
Jun 30, 2023 1.945 1.945 1.850 1.930 31,698 -0.05(-2.53%)
Jun 29, 2023 2.010 2.077 1.900 1.980 23,084 +0.00(+0.00%)
Jun 28, 2023 1.820 2.030 1.820 1.980 16,104 +0.00(+0.00%)
Jun 27, 2023 1.970 2.001 1.890 1.980 14,348 -0.01(-0.50%)
Jun 26, 2023 2.070 2.070 1.930 1.990 31,061 -0.09(-4.33%)
Jun 23, 2023 1.990 2.090 1.835 2.080 32,981 +0.04(+2.21%)
Jun 22, 2023 2.020 2.056 2.020 2.035 1,441 -0.03(-1.69%)
Jun 21, 2023 2.116 2.141 1.990 2.070 30,165 +0.01(+0.49%)
Jun 20, 2023 2.170 2.170 2.050 2.060 9,778 -0.14(-6.36%)
Jun 16, 2023 2.050 2.200 1.950 2.200 67,162 +0.17(+8.37%)
Jun 15, 2023 2.060 2.080 2.010 2.030 12,483 +0.28(+16.15%)
May 08, 2023 1.690 1.770 1.685 1.748 20,700 +0.10(+5.93%)
May 05, 2023 1.640 1.700 1.640 1.650 15,618 -0.05(-2.94%)
May 04, 2023 1.720 1.740 1.680 1.700 7,924 -0.05(-2.86%)
May 03, 2023 1.760 1.770 1.740 1.750 35,478 -0.02(-1.13%)
May 02, 2023 1.890 1.890 1.720 1.770 24,521 -0.15(-7.81%)
May 01, 2023 1.930 1.940 1.850 1.920 22,898 -0.03(-1.54%)
Apr 28, 2023 2.040 2.040 1.830 1.950 75,408 -0.13(-6.25%)
Apr 27, 2023 2.150 2.180 2.010 2.080 70,685 -0.02(-0.95%)
Apr 26, 2023 1.810 2.150 1.810 2.100 202,622 +0.29(+16.02%)
Apr 25, 2023 1.780 1.810 1.750 1.810 6,928 +0.05(+2.84%)
Apr 24, 2023 1.720 1.825 1.720 1.760 28,909 +0.04(+2.62%)
Apr 21, 2023 1.721 1.730 1.700 1.715 5,643 -0.01(-0.51%)
Apr 20, 2023 1.800 1.821 1.570 1.724 28,786 -0.13(-6.82%)
Apr 19, 2023 1.640 1.890 1.640 1.850 32,957 +0.21(+12.80%)
Apr 18, 2023 1.880 1.948 1.560 1.640 123,360 -0.18(-9.92%)
Apr 17, 2023 1.860 1.860 1.780 1.821 17,870 -0.04(-2.12%)
Apr 14, 2023 1.920 2.200 1.720 1.860 212,184 -0.09(-4.62%)
Apr 13, 2023 1.970 2.040 1.910 1.950 46,741 -0.05(-2.50%)
Apr 12, 2023 1.950 2.070 1.950 2.000 76,762 +0.08(+4.17%)
Apr 11, 2023 1.780 1.970 1.764 1.920 62,357 +0.14(+7.87%)
Apr 10, 2023 1.650 1.780 1.630 1.780 84,167 +0.09(+5.64%)
Apr 06, 2023 1.550 1.685 1.550 1.685 41,943 +0.12(+8.01%)
Apr 05, 2023 1.590 1.596 1.550 1.560 7,528 -0.01(-0.95%)
Apr 04, 2023 1.660 1.703 1.574 1.575 15,730 -0.13(-7.81%)
Apr 03, 2023 1.780 1.780 1.600 1.708 55,971 -0.07(-4.02%)
Mar 31, 2023 1.770 1.844 1.740 1.780 22,879 -0.00(-0.28%)
Mar 30, 2023 1.520 1.850 1.520 1.785 155,397 +0.29(+19.80%)
Mar 29, 2023 1.510 1.560 1.490 1.490 27,215 -0.01(-0.67%)
Mar 28, 2023 1.412 1.550 1.412 1.500 37,505 +0.09(+6.38%)
Mar 27, 2023 1.390 1.410 1.350 1.410 15,888 +0.02(+1.44%)
Mar 24, 2023 1.390 1.400 1.340 1.390 24,447 +0.05(+3.73%)
Mar 23, 2023 1.390 1.390 1.305 1.340 14,651 +0.01(+0.39%)
Mar 22, 2023 1.321 1.370 1.291 1.335 6,633 -0.03(-1.85%)
Mar 21, 2023 1.400 1.410 1.360 1.360 7,559 +0.03(+2.26%)
Mar 20, 2023 1.240 1.380 1.240 1.330 31,939 +0.08(+6.40%)
Mar 17, 2023 1.385 1.385 1.230 1.250 33,201 -0.14(-10.07%)
Mar 16, 2023 1.440 1.440 1.290 1.390 45,364 -0.01(-0.71%)
Mar 15, 2023 1.470 1.470 1.390 1.400 20,921 -0.07(-4.76%)
Mar 14, 2023 1.690 1.700 1.470 1.470 116,945 -0.18(-10.91%)
Mar 13, 2023 1.490 1.700 1.461 1.650 17,674 +0.15(+10.00%)
Mar 10, 2023 1.570 1.670 1.490 1.500 30,634 -0.14(-8.54%)
Mar 09, 2023 1.750 1.780 1.620 1.640 30,597 -0.10(-5.75%)
Mar 08, 2023 1.710 1.740 1.640 1.740 26,462 +0.05(+2.96%)
Mar 07, 2023 1.400 1.700 1.400 1.690 60,597 +0.28(+19.86%)
Mar 06, 2023 1.500 1.520 1.387 1.410 14,054 -0.07(-4.73%)
Mar 03, 2023 1.508 1.555 1.430 1.480 7,403 +0.06(+3.91%)
Mar 02, 2023 1.520 1.520 1.400 1.424 8,596 -0.08(-5.05%)
Mar 01, 2023 1.400 1.520 1.400 1.500 22,680 +0.13(+9.49%)
Feb 28, 2023 1.250 1.400 1.250 1.370 12,204 +0.11(+8.73%)
Feb 27, 2023 1.250 1.260 1.200 1.260 90,558 +0.01(+0.80%)
Feb 24, 2023 1.280 1.290 1.250 1.250 17,651 -0.04(-3.10%)
Feb 23, 2023 1.360 1.380 1.260 1.290 40,093 -0.05(-3.73%)
Feb 22, 2023 1.443 1.443 1.330 1.340 37,277 -0.11(-7.59%)
Feb 21, 2023 1.600 1.600 1.450 1.450 12,447 -0.12(-7.64%)
Feb 17, 2023 1.570 1.580 1.550 1.570 10,464 -0.01(-0.63%)
Feb 16, 2023 1.600 1.610 1.580 1.580 7,380 +0.01(+0.64%)
Feb 15, 2023 1.510 1.610 1.510 1.570 20,261 +0.04(+2.61%)
Feb 14, 2023 1.579 1.580 1.487 1.530 32,595 +0.00(+0.00%)
Feb 13, 2023 1.550 1.610 1.514 1.530 11,287 -0.05(-3.16%)
Feb 10, 2023 1.555 1.600 1.540 1.580 24,818 +0.04(+2.60%)
Feb 09, 2023 1.600 1.600 1.540 1.540 10,094 +0.00(+0.00%)
Feb 08, 2023 1.510 1.550 1.470 1.540 8,985 +0.03(+1.99%)
Feb 07, 2023 1.706 1.719 1.490 1.510 48,793 -0.21(-12.21%)
Feb 06, 2023 1.840 1.840 1.710 1.720 24,922 -0.07(-3.91%)
Feb 03, 2023 1.845 1.920 1.780 1.790 45,914 -0.07(-3.76%)
Feb 02, 2023 1.830 1.860 1.820 1.860 19,046 +0.04(+2.20%)
Feb 01, 2023 1.800 1.880 1.780 1.820 25,400 +0.05(+2.82%)
Jan 31, 2023 1.770 1.860 1.770 1.770 31,658 +0.01(+0.28%)
Jan 30, 2023 1.770 1.770 1.740 1.765 17,729 +0.01(+0.86%)
Jan 27, 2023 1.710 1.750 1.700 1.750 31,629 +0.02(+1.16%)
Jan 26, 2023 1.680 1.740 1.650 1.730 14,877 +0.04(+2.37%)
Jan 25, 2023 1.660 1.720 1.660 1.690 2,670 -0.01(-0.58%)
Jan 24, 2023 1.720 1.750 1.650 1.700 34,741 +0.07(+4.29%)
Jan 23, 2023 1.550 1.640 1.510 1.630 58,616 +0.08(+5.16%)
Jan 20, 2023 1.560 1.560 1.480 1.550 17,206 +0.07(+4.73%)
Jan 19, 2023 1.500 1.640 1.470 1.480 35,538 +0.01(+0.68%)
Jan 18, 2023 1.610 1.610 1.470 1.470 28,914 -0.13(-8.13%)
Jan 17, 2023 1.610 1.650 1.577 1.600 26,908 -0.03(-1.84%)
Jan 13, 2023 1.520 1.640 1.520 1.630 36,461 +0.15(+10.14%)
Jan 12, 2023 1.430 1.500 1.420 1.480 11,549 +0.04(+2.78%)
Jan 11, 2023 1.477 1.478 1.440 1.440 11,265 -0.04(-2.70%)
Jan 10, 2023 1.360 1.480 1.360 1.480 26,621 +0.08(+5.71%)
Jan 09, 2023 1.420 1.500 1.360 1.400 24,413 -0.04(-2.78%)
Jan 06, 2023 1.380 1.440 1.380 1.440 8,777 +0.12(+9.09%)
Jan 05, 2023 1.410 1.410 1.310 1.320 13,868 -0.07(-5.04%)
Jan 04, 2023 1.410 1.410 1.370 1.390 10,958 +0.01(+0.72%)
Jan 03, 2023 1.230 1.380 1.230 1.380 27,243 +0.15(+12.20%)
Dec 30, 2022 1.210 1.260 1.180 1.230 85,781 -0.02(-1.60%)
Dec 29, 2022 1.210 1.270 1.210 1.250 40,123 +0.03(+2.46%)
Dec 28, 2022 1.280 1.330 1.220 1.220 51,183 -0.05(-3.94%)
Dec 27, 2022 1.340 1.391 1.260 1.270 45,256 -0.10(-7.30%)
Dec 23, 2022 1.290 1.390 1.240 1.370 97,202 +0.09(+7.03%)
Dec 22, 2022 1.200 1.380 1.190 1.280 106,922 +0.08(+6.67%)
Dec 21, 2022 1.190 1.240 1.160 1.200 171,095 +0.01(+0.84%)
Dec 20, 2022 1.205 1.220 1.150 1.190 43,362 +0.01(+0.85%)
Dec 19, 2022 1.270 1.270 1.120 1.180 83,771 -0.04(-3.28%)
Dec 16, 2022 1.210 1.260 1.210 1.220 60,380 -0.02(-1.61%)
Dec 15, 2022 1.210 1.260 1.210 1.240 99,707 +0.01(+0.81%)
Dec 14, 2022 1.300 1.350 1.180 1.230 124,566 +0.05(+4.24%)
Dec 13, 2022 1.290 1.290 1.160 1.180 113,310 -0.09(-7.09%)
Dec 12, 2022 1.260 1.280 1.220 1.270 88,332 +0.00(+0.00%)
Dec 09, 2022 1.300 1.310 1.270 1.270 33,279 -0.05(-3.79%)
Dec 08, 2022 1.300 1.340 1.300 1.320 37,998 +0.03(+2.33%)
Dec 07, 2022 1.310 1.380 1.280 1.290 140,829 -0.09(-6.52%)
Dec 06, 2022 1.470 1.500 1.300 1.380 153,771 -0.02(-1.43%)
Dec 05, 2022 1.470 1.477 1.400 1.400 117,980 -0.10(-6.67%)
Dec 02, 2022 1.480 1.530 1.480 1.500 89,314 +0.00(+0.00%)
Dec 01, 2022 1.500 1.500 1.460 1.500 73,837 +0.01(+0.67%)
Nov 30, 2022 1.440 1.510 1.440 1.490 83,024 +0.05(+3.47%)
Nov 29, 2022 1.610 1.660 1.420 1.440 124,317 -0.18(-11.11%)
Nov 28, 2022 1.720 1.740 1.580 1.620 33,584 -0.08(-4.71%)
Nov 25, 2022 1.750 1.760 1.700 1.700 29,211 -0.04(-2.30%)
Nov 23, 2022 1.720 1.780 1.720 1.740 23,130 +0.00(+0.00%)
Nov 22, 2022 1.810 1.820 1.730 1.740 94,928 -0.09(-4.92%)
Nov 21, 2022 1.890 1.945 1.800 1.830 36,366 -0.09(-4.69%)
Nov 18, 2022 1.919 1.960 1.814 1.920 52,259 +0.12(+6.67%)
Nov 17, 2022 1.800 1.910 1.800 1.800 20,661 -0.03(-1.64%)
Nov 16, 2022 1.810 1.865 1.810 1.830 26,712 +0.00(+0.00%)
Nov 15, 2022 1.880 1.910 1.820 1.830 32,210 -0.07(-3.68%)
Nov 14, 2022 1.880 1.950 1.860 1.900 36,625 +0.01(+0.53%)
Nov 11, 2022 2.010 2.090 1.860 1.890 87,564 -0.18(-8.70%)
Nov 10, 2022 2.070 2.110 2.070 2.070 16,570 +0.01(+0.49%)
Nov 09, 2022 2.080 2.090 2.020 2.060 21,197 -0.06(-2.83%)
Nov 08, 2022 2.100 2.120 2.050 2.120 15,387 +0.03(+1.44%)
Nov 07, 2022 2.146 2.155 2.070 2.090 34,945 -0.09(-4.13%)
Nov 04, 2022 2.220 2.340 2.180 2.180 20,663 -0.14(-6.03%)
Nov 03, 2022 2.280 2.330 2.250 2.320 10,116 +0.01(+0.43%)
Nov 02, 2022 2.300 2.340 2.250 2.310 7,964 +0.01(+0.43%)
Nov 01, 2022 2.270 2.300 2.180 2.300 16,499 +0.04(+1.77%)
Oct 31, 2022 2.270 2.300 2.255 2.260 7,075 -0.06(-2.59%)
Oct 28, 2022 2.195 2.350 2.174 2.320 28,173 +0.11(+4.98%)
Oct 27, 2022 2.250 2.260 2.130 2.210 36,163 +0.06(+2.79%)
Oct 26, 2022 2.060 2.210 2.060 2.150 29,178 +0.07(+3.37%)
Oct 25, 2022 2.000 2.150 1.956 2.080 47,938 +0.08(+4.00%)
Oct 24, 2022 1.980 2.010 1.860 2.000 18,371 +0.01(+0.50%)
Oct 21, 2022 1.970 2.000 1.940 1.990 29,889 -0.01(-0.50%)
Oct 20, 2022 2.003 2.010 1.990 2.000 13,014 +0.01(+0.50%)
Oct 19, 2022 1.960 2.000 1.950 1.990 32,524 +0.00(+0.00%)
Oct 18, 2022 2.020 2.030 1.990 1.990 13,755 -0.01(-0.50%)
Oct 17, 2022 1.820 2.050 1.780 2.000 77,009 +0.16(+8.70%)
Oct 14, 2022 1.695 1.847 1.695 1.840 79,167 +0.10(+5.75%)
Oct 13, 2022 1.600 1.750 1.580 1.740 41,104 +0.14(+8.75%)
Oct 12, 2022 1.680 1.680 1.590 1.600 14,662 -0.07(-4.19%)
Oct 11, 2022 1.700 1.710 1.650 1.670 16,332 -0.01(-0.60%)
Oct 10, 2022 1.820 1.820 1.680 1.680 11,750 -0.16(-8.70%)
Oct 07, 2022 1.898 1.898 1.750 1.840 58,930 +0.09(+5.14%)
Oct 06, 2022 1.800 1.802 1.720 1.750 33,707 +0.01(+0.57%)
Oct 05, 2022 1.760 1.780 1.710 1.740 24,264 -0.03(-1.69%)
Oct 04, 2022 1.920 1.950 1.750 1.770 40,206 -0.15(-7.81%)
Oct 03, 2022 1.910 1.990 1.910 1.920 28,367 +0.01(+0.52%)
Sep 30, 2022 1.930 1.930 1.900 1.910 20,669 +0.02(+1.06%)
Sep 29, 2022 1.860 1.930 1.837 1.890 10,572 +0.00(+0.00%)
Sep 28, 2022 1.750 1.910 1.751 1.890 21,052 +0.17(+9.88%)
Sep 27, 2022 1.680 1.840 1.680 1.720 30,300 +0.07(+4.24%)
Sep 26, 2022 1.710 1.740 1.650 1.650 34,082 -0.07(-4.07%)
Sep 23, 2022 1.790 1.800 1.670 1.720 32,230 -0.12(-6.52%)
Sep 22, 2022 1.840 1.900 1.840 1.840 15,553 +0.02(+1.10%)
Sep 21, 2022 1.800 1.840 1.775 1.820 92,804 +0.02(+1.11%)
Sep 20, 2022 1.940 1.940 1.770 1.800 66,039 -0.14(-7.22%)
Sep 19, 2022 2.130 2.210 1.910 1.940 82,411 -0.14(-6.73%)
Sep 16, 2022 2.340 2.385 2.080 2.080 145,750 -0.29(-12.24%)
Sep 15, 2022 2.350 2.450 2.340 2.370 36,688 +0.03(+1.28%)
Sep 14, 2022 2.400 2.460 2.290 2.340 45,736 -0.04(-1.47%)
Sep 13, 2022 2.499 2.510 2.305 2.375 38,283 -0.15(-5.75%)
Sep 12, 2022 2.590 2.700 2.480 2.520 44,518 -0.08(-3.08%)
Sep 09, 2022 2.700 2.700 2.540 2.600 21,925 -0.05(-1.89%)
Sep 08, 2022 2.500 2.700 2.500 2.650 20,238 +0.11(+4.33%)
Sep 07, 2022 2.690 2.860 2.500 2.540 67,851 -0.14(-5.22%)
Sep 06, 2022 2.470 2.720 2.450 2.680 28,454 +0.08(+3.08%)
Sep 02, 2022 2.640 2.880 2.590 2.600 43,815 +0.00(+0.00%)
Sep 01, 2022 2.670 2.680 2.600 2.600 7,293 -0.08(-3.17%)
Aug 31, 2022 2.730 2.730 2.650 2.685 7,761 -0.00(-0.19%)
Aug 30, 2022 2.770 2.850 2.610 2.690 19,615 +0.01(+0.37%)
Aug 29, 2022 2.650 2.740 2.640 2.680 33,121 +0.02(+0.75%)
Aug 26, 2022 2.660 2.720 2.620 2.660 8,720 +0.01(+0.30%)
Aug 25, 2022 2.690 2.900 2.560 2.652 46,097 -0.01(-0.30%)
Aug 24, 2022 2.690 2.780 2.600 2.660 16,223 -0.04(-1.48%)
Aug 23, 2022 2.750 2.780 2.700 2.700 14,823 -0.10(-3.57%)
Aug 22, 2022 2.920 2.920 2.770 2.800 9,959 -0.08(-2.95%)
Aug 19, 2022 2.845 2.900 2.845 2.885 6,371 -0.03(-0.86%)
Aug 18, 2022 2.980 3.010 2.910 2.910 7,500 -0.05(-1.69%)
Aug 17, 2022 2.950 3.015 2.950 2.960 24,667 -0.03(-1.00%)
Aug 16, 2022 2.960 3.000 2.952 2.990 2,392 +0.00(+0.00%)
Aug 15, 2022 2.950 3.020 2.875 2.990 54,146 +0.08(+2.75%)
Aug 12, 2022 2.630 2.910 2.580 2.910 64,185 +0.27(+10.23%)
Aug 11, 2022 2.750 2.970 2.550 2.640 61,873 -0.04(-1.49%)
Aug 10, 2022 2.650 2.990 2.610 2.680 50,291 +0.03(+1.13%)
Aug 09, 2022 2.726 2.726 2.650 2.650 17,015 -0.09(-3.28%)
Aug 08, 2022 2.880 2.990 2.720 2.740 26,297 -0.08(-2.84%)
Aug 05, 2022 2.675 3.030 2.675 2.820 106,502 +0.13(+5.03%)
Aug 04, 2022 2.580 2.730 2.550 2.685 37,964 +0.08(+2.87%)
Aug 03, 2022 2.840 2.843 2.590 2.610 23,911 -0.17(-6.12%)
Aug 02, 2022 2.790 2.924 2.760 2.780 16,386 -0.06(-2.11%)
Aug 01, 2022 2.860 2.861 2.800 2.840 15,034 -0.04(-1.39%)
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%)
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.