Skip to main content

Dyadic International (NQ: DYAI )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.650 1.650 1.600 1.630 7,612 +0.05(+3.16%)
Mar 26, 2024 1.648 1.662 1.550 1.580 12,137 -0.06(-3.66%)
Mar 25, 2024 1.550 1.698 1.550 1.640 28,144 +0.04(+2.50%)
Mar 22, 2024 1.551 1.600 1.551 1.600 5,876 -0.03(-1.84%)
Mar 21, 2024 1.680 1.700 1.510 1.630 21,791 -0.04(-2.40%)
Mar 20, 2024 1.680 1.690 1.640 1.670 9,658 +0.08(+5.03%)
Mar 19, 2024 1.600 1.700 1.580 1.590 39,319 +0.01(+0.63%)
Mar 18, 2024 1.480 1.660 1.480 1.580 19,030 +0.08(+5.33%)
Mar 15, 2024 1.540 1.620 1.500 1.500 59,514 -0.02(-1.32%)
Mar 14, 2024 1.620 1.620 1.450 1.520 37,260 -0.08(-5.00%)
Mar 13, 2024 1.500 1.650 1.500 1.600 50,132 +0.12(+8.11%)
Mar 12, 2024 1.500 1.550 1.450 1.480 40,733 +0.02(+1.37%)
Mar 11, 2024 1.410 1.500 1.370 1.460 51,811 +0.08(+5.80%)
Mar 08, 2024 1.390 1.460 1.350 1.380 8,435 -0.01(-0.72%)
Mar 07, 2024 1.380 1.390 1.350 1.390 1,605 +0.00(+0.00%)
Mar 06, 2024 1.439 1.439 1.350 1.390 4,209 -0.02(-1.42%)
Mar 05, 2024 1.430 1.430 1.370 1.410 4,788 -0.01(-0.70%)
Mar 04, 2024 1.400 1.420 1.356 1.420 3,100 +0.02(+1.43%)
Mar 01, 2024 1.320 1.440 1.310 1.400 27,745 +0.05(+3.70%)
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%)
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.