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 (%)
Feb 29, 2024 1.380 1.420 1.330 1.350 4,445 -0.06(-4.26%)
Feb 28, 2024 1.410 1.452 1.352 1.410 6,355 -0.01(-0.70%)
Feb 27, 2024 1.440 1.450 1.420 1.420 1,767 -0.01(-0.70%)
Feb 26, 2024 1.360 1.430 1.335 1.430 10,116 +0.05(+3.62%)
Feb 23, 2024 1.450 1.450 1.300 1.380 30,643 -0.07(-4.83%)
Feb 22, 2024 1.600 1.600 1.400 1.450 48,603 -0.06(-3.97%)
Feb 21, 2024 1.480 1.610 1.450 1.510 139,758 +0.16(+11.85%)
Feb 20, 2024 1.320 1.360 1.300 1.350 26,893 +0.03(+2.27%)
Feb 16, 2024 1.340 1.420 1.309 1.320 22,664 +0.01(+0.76%)
Feb 15, 2024 1.320 1.350 1.290 1.310 19,217 +0.02(+1.55%)
Feb 14, 2024 1.310 1.330 1.280 1.290 15,244 -0.01(-0.77%)
Feb 13, 2024 1.339 1.339 1.300 1.300 4,681 -0.04(-2.99%)
Feb 12, 2024 1.370 1.370 1.340 1.340 8,521 -0.04(-2.90%)
Feb 09, 2024 1.360 1.422 1.360 1.380 19,005 +0.00(+0.00%)
Feb 08, 2024 1.400 1.467 1.325 1.380 31,466 -0.05(-3.50%)
Feb 07, 2024 1.500 1.500 1.390 1.430 5,960 -0.06(-4.03%)
Feb 06, 2024 1.490 1.550 1.470 1.490 26,196 +0.06(+4.20%)
Feb 05, 2024 1.380 1.451 1.380 1.430 7,320 +0.01(+0.70%)
Feb 02, 2024 1.380 1.420 1.366 1.420 24,358 +0.04(+2.90%)
Feb 01, 2024 1.280 1.380 1.280 1.380 3,519 +0.08(+6.15%)
Jan 31, 2024 1.310 1.330 1.190 1.300 57,613 -0.01(-0.76%)
Jan 30, 2024 1.334 1.340 1.282 1.310 45,556 -0.03(-2.24%)
Jan 29, 2024 1.400 1.430 1.320 1.340 15,260 -0.04(-2.90%)
Jan 26, 2024 1.430 1.430 1.379 1.380 14,801 -0.07(-4.83%)
Jan 25, 2024 1.486 1.486 1.390 1.450 20,488 -0.06(-3.97%)
Jan 24, 2024 1.480 1.525 1.480 1.510 2,174 +0.04(+2.72%)
Jan 23, 2024 1.500 1.510 1.470 1.470 7,412 -0.03(-2.00%)
Jan 22, 2024 1.540 1.546 1.360 1.500 51,211 -0.06(-3.85%)
Jan 19, 2024 1.570 1.570 1.500 1.560 6,097 +0.01(+0.65%)
Jan 18, 2024 1.450 1.550 1.420 1.550 34,425 +0.08(+5.44%)
Jan 17, 2024 1.500 1.520 1.440 1.470 39,347 -0.05(-3.29%)
Jan 16, 2024 1.590 1.590 1.500 1.520 6,060 -0.05(-3.18%)
Jan 12, 2024 1.521 1.580 1.521 1.570 10,761 +0.01(+0.64%)
Jan 11, 2024 1.580 1.580 1.530 1.560 4,561 +0.00(+0.00%)
Jan 10, 2024 1.560 1.570 1.530 1.560 5,337 -0.02(-1.27%)
Jan 09, 2024 1.550 1.580 1.550 1.580 4,808 +0.00(+0.00%)
Jan 08, 2024 1.545 1.580 1.539 1.580 18,030 +0.05(+2.93%)
Jan 05, 2024 1.570 1.630 1.520 1.535 41,124 -0.05(-2.85%)
Jan 04, 2024 1.625 1.625 1.563 1.580 5,043 -0.02(-1.25%)
Jan 03, 2024 1.640 1.640 1.540 1.600 6,983 +0.01(+0.63%)
Jan 02, 2024 1.600 1.710 1.567 1.590 24,488 -0.02(-1.24%)
Dec 29, 2023 1.650 1.660 1.530 1.610 34,439 +0.04(+2.55%)
Dec 28, 2023 1.580 1.590 1.550 1.570 11,164 -0.02(-1.26%)
Dec 27, 2023 1.580 1.650 1.570 1.590 20,295 +0.01(+0.63%)
Dec 26, 2023 1.600 1.676 1.580 1.580 59,180 +0.02(+0.96%)
Dec 22, 2023 1.557 1.690 1.520 1.565 52,054 +0.01(+0.97%)
Dec 21, 2023 1.570 1.570 1.500 1.550 48,757 -0.01(-0.64%)
Dec 20, 2023 1.550 1.600 1.500 1.560 21,406 -0.02(-1.27%)
Dec 19, 2023 1.530 1.619 1.530 1.580 39,077 +0.03(+1.94%)
Dec 18, 2023 1.600 1.650 1.520 1.550 19,589 -0.04(-2.52%)
Dec 15, 2023 1.560 1.650 1.560 1.590 33,871 -0.01(-0.63%)
Dec 14, 2023 1.520 1.657 1.520 1.600 30,827 +0.08(+5.26%)
Dec 13, 2023 1.540 1.620 1.520 1.520 19,394 -0.04(-2.56%)
Dec 12, 2023 1.656 1.656 1.540 1.560 22,709 -0.02(-1.27%)
Dec 11, 2023 1.590 1.656 1.571 1.580 5,869 -0.04(-2.47%)
Dec 08, 2023 1.650 1.690 1.620 1.620 14,862 -0.02(-1.52%)
Dec 07, 2023 1.670 1.690 1.640 1.645 31,372 +0.04(+2.81%)
Dec 06, 2023 1.700 1.760 1.450 1.600 106,492 -0.11(-6.43%)
Dec 05, 2023 1.710 1.740 1.680 1.710 40,124 -0.02(-1.16%)
Dec 04, 2023 1.720 1.793 1.710 1.730 28,567 -0.04(-2.26%)
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.