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 (%)
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%)
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.