Skip to main content

Dyadic International (NQ: DYAI )

1.060 +0.010 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.190 3.270 2.900 3.010 147,152 -0.26(-7.95%)
Mar 30, 2022 3.240 3.350 3.210 3.270 84,228 -0.05(-1.51%)
Mar 29, 2022 3.210 3.380 3.210 3.320 21,853 +0.07(+2.15%)
Mar 28, 2022 3.270 3.300 3.150 3.250 38,525 -0.03(-0.91%)
Mar 25, 2022 3.330 3.330 3.210 3.280 32,417 -0.05(-1.50%)
Mar 24, 2022 3.320 3.400 3.300 3.330 18,993 +0.01(+0.30%)
Mar 23, 2022 3.280 3.410 3.280 3.320 33,677 -0.05(-1.48%)
Mar 22, 2022 3.413 3.420 3.332 3.370 15,692 +0.02(+0.60%)
Mar 21, 2022 3.450 3.470 3.250 3.350 73,470 -0.15(-4.29%)
Mar 18, 2022 3.450 3.830 3.400 3.500 42,295 +0.01(+0.29%)
Mar 17, 2022 3.470 3.540 3.430 3.490 54,141 +0.02(+0.58%)
Mar 16, 2022 3.360 3.540 3.360 3.470 27,441 +0.11(+3.27%)
Mar 15, 2022 3.430 3.430 3.290 3.360 21,758 -0.10(-2.89%)
Mar 14, 2022 3.350 3.560 3.330 3.460 21,409 +0.01(+0.29%)
Mar 11, 2022 3.500 3.600 3.370 3.450 34,653 -0.04(-1.15%)
Mar 10, 2022 3.500 3.550 3.420 3.490 23,439 -0.03(-0.85%)
Mar 09, 2022 3.540 3.600 3.500 3.520 37,390 +0.03(+0.86%)
Mar 08, 2022 3.450 3.550 3.450 3.490 67,996 +0.00(+0.00%)
Mar 07, 2022 3.620 3.800 3.460 3.490 48,160 -0.22(-5.93%)
Mar 04, 2022 3.700 3.720 3.630 3.710 9,177 -0.01(-0.27%)
Mar 03, 2022 3.770 3.853 3.700 3.720 47,655 -0.04(-1.06%)
Mar 02, 2022 3.730 3.940 3.705 3.760 31,665 +0.01(+0.27%)
Mar 01, 2022 3.850 3.890 3.730 3.750 16,875 -0.02(-0.53%)
Feb 28, 2022 3.700 4.010 3.700 3.770 26,554 +0.03(+0.80%)
Feb 25, 2022 3.730 3.870 3.690 3.740 26,263 +0.02(+0.54%)
Feb 24, 2022 3.710 3.910 3.620 3.720 36,438 -0.05(-1.33%)
Feb 23, 2022 4.010 4.100 3.770 3.770 28,332 -0.18(-4.56%)
Feb 22, 2022 3.810 4.050 3.806 3.950 24,907 +0.10(+2.60%)
Feb 18, 2022 3.850 0 -0.05(-1.28%)
Feb 17, 2022 3.900 4.050 3.900 3.900 56,133 -0.04(-1.02%)
Feb 16, 2022 3.940 4.120 3.920 3.940 26,403 -0.08(-1.99%)
Feb 15, 2022 3.700 4.150 3.700 4.020 59,420 +0.32(+8.65%)
Feb 14, 2022 3.890 3.900 3.700 3.700 21,969 -0.14(-3.59%)
Feb 11, 2022 3.930 4.070 3.710 3.838 33,594 -0.08(-2.10%)
Feb 10, 2022 3.910 4.280 3.910 3.920 76,064 -0.12(-2.97%)
Feb 09, 2022 3.920 4.080 3.920 4.040 51,504 +0.17(+4.39%)
Feb 08, 2022 3.750 3.880 3.600 3.870 49,927 +0.12(+3.20%)
Feb 07, 2022 3.710 3.880 3.650 3.750 38,905 +0.10(+2.74%)
Feb 04, 2022 3.610 3.740 3.610 3.650 20,980 +0.03(+0.83%)
Feb 03, 2022 3.570 3.620 35,982 -0.07(-1.90%)
Feb 02, 2022 3.810 3.820 3.650 3.690 58,535 -0.21(-5.38%)
Feb 01, 2022 3.720 3.980 3.720 3.900 29,759 +0.17(+4.55%)
Jan 31, 2022 3.880 4.010 3.690 3.730 139,717 -0.05(-1.32%)
Jan 28, 2022 3.630 3.867 3.540 3.780 59,171 +0.18(+5.00%)
Jan 27, 2022 3.750 3.970 3.560 3.600 64,562 -0.08(-2.17%)
Jan 26, 2022 3.740 3.960 3.680 3.680 38,321 +0.02(+0.55%)
Jan 25, 2022 3.740 3.780 3.600 3.660 56,330 -0.15(-3.94%)
Jan 24, 2022 3.720 3.954 3.580 3.810 97,272 -0.06(-1.55%)
Jan 21, 2022 3.900 4.085 3.790 3.870 59,624 -0.06(-1.53%)
Jan 20, 2022 4.020 4.250 3.880 3.930 67,109 -0.11(-2.72%)
Jan 19, 2022 3.930 4.090 3.910 4.040 45,689 +0.13(+3.32%)
Jan 18, 2022 4.010 4.032 3.860 3.910 86,268 -0.16(-3.93%)
Jan 14, 2022 4.070 0 +0.20(+5.17%)
Jan 13, 2022 4.140 4.220 3.860 3.870 70,870 -0.25(-6.07%)
Jan 12, 2022 4.260 4.260 4.050 4.120 30,664 -0.12(-2.83%)
Jan 11, 2022 4.180 4.290 4.100 4.240 50,124 +0.08(+1.92%)
Jan 10, 2022 4.160 4.160 3.830 4.160 80,257 -0.02(-0.60%)
Jan 07, 2022 4.200 4.310 4.100 4.185 71,705 -0.08(-1.76%)
Jan 06, 2022 4.270 4.430 4.110 4.260 52,831 +0.03(+0.71%)
Jan 05, 2022 4.680 4.720 4.120 4.230 100,652 -0.43(-9.23%)
Jan 04, 2022 4.850 4.910 4.550 4.660 87,161 -0.15(-3.12%)
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.