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 (%)
May 31, 2022 2.320 2.450 2.260 2.420 49,667 +0.10(+4.31%)
May 27, 2022 2.250 2.360 2.180 2.320 52,152 +0.07(+3.11%)
May 26, 2022 2.210 2.300 2.200 2.250 32,329 -0.01(-0.44%)
May 25, 2022 2.270 2.370 2.220 2.260 36,798 -0.09(-3.83%)
May 24, 2022 2.140 2.370 2.072 2.350 109,191 +0.16(+7.31%)
May 23, 2022 2.100 2.190 2.050 2.190 29,559 +0.09(+4.29%)
May 20, 2022 2.130 2.300 2.070 2.100 49,897 -0.03(-1.41%)
May 19, 2022 2.140 2.140 2.090 2.130 42,923 +0.00(+0.00%)
May 18, 2022 2.280 2.300 2.120 2.130 46,688 -0.20(-8.58%)
May 17, 2022 2.240 2.385 2.240 2.330 28,764 +0.09(+4.02%)
May 16, 2022 2.160 2.280 2.130 2.240 34,265 +0.04(+1.82%)
May 13, 2022 2.070 2.350 2.070 2.200 83,126 +0.12(+5.77%)
May 12, 2022 1.900 2.080 1.850 2.080 18,181 +0.13(+6.67%)
May 11, 2022 1.898 2.090 1.898 1.950 53,595 +0.08(+4.28%)
May 10, 2022 1.850 1.950 1.827 1.870 46,273 +0.02(+1.08%)
May 09, 2022 1.890 1.920 1.810 1.850 30,663 -0.09(-4.64%)
May 06, 2022 1.890 1.960 1.820 1.940 79,094 -0.01(-0.51%)
May 05, 2022 2.250 2.270 1.742 1.950 107,977 -0.28(-12.56%)
May 04, 2022 2.230 2.260 2.160 2.230 15,640 +0.03(+1.36%)
May 03, 2022 2.175 2.280 2.175 2.200 14,306 +0.00(+0.00%)
May 02, 2022 2.130 2.230 2.130 2.200 13,796 +0.04(+1.85%)
Apr 29, 2022 2.280 2.345 2.100 2.160 108,300 -0.18(-7.69%)
Apr 28, 2022 2.300 2.350 2.110 2.340 65,831 +0.03(+1.30%)
Apr 27, 2022 2.250 2.390 2.250 2.310 22,568 +0.03(+1.32%)
Apr 26, 2022 2.420 2.420 2.230 2.280 74,522 -0.12(-5.00%)
Apr 25, 2022 2.350 2.440 2.350 2.400 30,593 +0.00(+0.00%)
Apr 22, 2022 2.380 2.440 2.325 2.400 33,044 +0.00(+0.00%)
Apr 21, 2022 2.400 2.480 2.390 2.400 41,310 +0.06(+2.56%)
Apr 20, 2022 2.510 2.510 2.230 2.340 45,218 -0.07(-2.90%)
Apr 19, 2022 2.400 2.590 2.400 2.410 75,985 -0.11(-4.37%)
Apr 18, 2022 2.610 2.610 2.423 2.520 98,559 -0.05(-1.95%)
Apr 14, 2022 2.660 2.660 2.400 2.570 123,072 -0.18(-6.55%)
Apr 13, 2022 2.450 2.770 2.280 2.750 959,223 +0.25(+10.00%)
Apr 12, 2022 2.370 2.585 2.370 2.500 128,807 +0.13(+5.49%)
Apr 11, 2022 2.530 2.530 2.370 2.370 28,863 -0.12(-4.82%)
Apr 08, 2022 2.460 2.550 2.430 2.490 47,444 +0.01(+0.40%)
Apr 07, 2022 2.700 2.770 2.450 2.480 41,124 -0.07(-2.75%)
Apr 06, 2022 2.720 2.740 2.550 2.550 66,324 -0.20(-7.27%)
Apr 05, 2022 2.770 2.930 2.750 2.750 65,984 -0.05(-1.79%)
Apr 04, 2022 3.140 3.210 2.760 2.800 116,540 -0.37(-11.67%)
Apr 01, 2022 3.000 3.230 3.000 3.170 30,089 +0.16(+5.32%)
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%)
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.