Stock Quote

Dyadic International (NQ: DYAI )

3.740 -0.070 (-1.84%)
Streaming Delayed Price Updated: 12:06 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.360 6.400 6.190 6.230 55,928 -0.12(-1.89%)
Oct 30, 2019 6.250 6.440 6.180 6.350 33,803 +0.12(+1.93%)
Oct 29, 2019 6.450 6.540 6.150 6.230 115,437 -0.09(-1.42%)
Oct 28, 2019 6.540 6.771 6.150 6.320 122,913 -0.16(-2.47%)
Oct 25, 2019 6.360 6.590 6.300 6.480 16,300 +0.15(+2.37%)
Oct 24, 2019 6.310 6.330 6.110 6.330 79,017 +0.04(+0.64%)
Oct 23, 2019 6.650 6.680 6.250 6.290 103,160 -0.35(-5.27%)
Oct 22, 2019 6.660 6.690 6.540 6.640 17,058 +0.04(+0.61%)
Oct 21, 2019 6.490 6.745 6.481 6.600 41,168 +0.12(+1.85%)
Oct 18, 2019 6.520 6.640 6.360 6.480 39,100 -0.05(-0.77%)
Oct 17, 2019 6.630 6.853 6.520 6.530 16,646 -0.10(-1.51%)
Oct 16, 2019 6.700 6.900 6.510 6.630 95,006 -0.03(-0.45%)
Oct 15, 2019 6.490 6.700 6.380 6.660 165,698 +0.27(+4.23%)
Oct 14, 2019 6.420 6.610 6.330 6.390 78,929 -0.11(-1.69%)
Oct 11, 2019 5.980 6.568 5.920 6.500 216,300 +0.57(+9.61%)
Oct 10, 2019 6.290 6.290 5.907 5.930 76,596 -0.36(-5.72%)
Oct 09, 2019 6.500 6.500 6.240 6.290 35,698 -0.12(-1.87%)
Oct 08, 2019 6.390 6.570 6.347 6.410 30,500 -0.11(-1.69%)
Oct 07, 2019 6.310 6.700 6.190 6.520 128,184 +0.21(+3.33%)
Oct 04, 2019 6.120 6.330 6.040 6.310 88,000 +0.24(+3.95%)
Oct 03, 2019 5.870 6.170 5.850 6.070 41,672 +0.20(+3.41%)
Oct 02, 2019 6.100 6.100 5.760 5.870 58,951 -0.19(-3.14%)
Oct 01, 2019 6.160 6.324 6.030 6.060 94,225 -0.07(-1.14%)
Sep 30, 2019 5.910 6.340 5.910 6.130 164,757 +0.22(+3.72%)
Sep 27, 2019 6.300 6.400 5.765 5.910 85,400 -0.39(-6.19%)
Sep 26, 2019 6.300 6.310 6.060 6.300 46,344 +0.05(+0.80%)
Sep 25, 2019 6.250 6.430 6.100 6.250 102,205 -0.02(-0.32%)
Sep 24, 2019 6.500 6.559 6.140 6.270 113,276 -0.29(-4.42%)
Sep 23, 2019 6.165 6.560 6.100 6.560 125,978 +0.43(+7.01%)
Sep 20, 2019 5.950 6.130 5.850 6.130 54,900 +0.17(+2.85%)
Sep 19, 2019 6.060 6.120 5.810 5.960 97,781 -0.10(-1.65%)
Sep 18, 2019 6.150 6.150 5.908 6.060 48,123 -0.04(-0.66%)
Sep 17, 2019 5.750 6.170 5.750 6.100 62,244 +0.38(+6.64%)
Sep 16, 2019 5.600 5.940 5.500 5.720 134,733 +0.17(+3.06%)
Sep 13, 2019 5.290 5.680 5.210 5.550 188,100 +0.30(+5.71%)
Sep 12, 2019 5.250 5.340 4.930 5.250 267,171 +0.03(+0.57%)
Sep 11, 2019 5.310 5.340 5.200 5.220 53,403 -0.09(-1.69%)
Sep 10, 2019 5.410 5.470 5.250 5.310 121,285 -0.13(-2.39%)
Sep 09, 2019 5.840 5.950 5.410 5.440 95,132 -0.45(-7.64%)
Sep 06, 2019 5.970 5.970 5.735 5.890 52,000 -0.07(-1.17%)
Sep 05, 2019 5.910 5.990 5.720 5.960 67,387 +0.12(+1.97%)
Sep 04, 2019 5.900 6.080 5.700 5.845 147,297 +0.00(+0.09%)
Sep 03, 2019 5.990 6.320 5.820 5.840 67,747 -0.26(-4.26%)
Aug 30, 2019 6.170 6.330 5.910 6.100 128,000 -0.06(-0.97%)
Aug 29, 2019 6.430 6.540 6.100 6.160 85,762 -0.22(-3.45%)
Aug 28, 2019 6.360 6.640 6.340 6.380 114,785 +0.00(+0.00%)
Aug 27, 2019 6.780 6.890 6.250 6.380 364,738 -0.32(-4.78%)
Aug 26, 2019 6.700 6.840 6.500 6.700 363,768 +0.20(+3.08%)
Aug 23, 2019 6.350 6.800 6.200 6.500 178,900 +0.09(+1.40%)
Aug 22, 2019 6.410 6.900 6.250 6.410 175,259 -0.01(-0.16%)
Aug 21, 2019 6.250 6.640 6.250 6.420 69,923 +0.23(+3.72%)
Aug 20, 2019 6.600 6.700 6.110 6.190 278,668 -0.41(-6.21%)
Aug 19, 2019 6.050 6.740 6.000 6.600 249,385 +0.57(+9.45%)
Aug 16, 2019 6.170 6.340 5.900 6.030 23,500 -0.12(-1.95%)
Aug 15, 2019 5.950 6.306 5.660 6.150 63,106 +0.06(+0.99%)
Aug 14, 2019 6.300 6.303 5.360 6.090 122,079 -0.01(-0.16%)
Aug 13, 2019 5.750 6.100 5.670 6.100 57,282 +0.43(+7.58%)
Aug 12, 2019 5.860 5.860 5.580 5.670 35,068 -0.23(-3.90%)
Aug 09, 2019 6.190 6.190 5.610 5.900 92,700 -0.29(-4.68%)
Aug 08, 2019 6.480 6.480 6.000 6.190 94,024 -0.15(-2.37%)
Aug 07, 2019 6.100 6.510 6.050 6.340 96,009 +0.31(+5.14%)
Aug 06, 2019 5.650 6.099 5.640 6.030 45,823 +0.40(+7.10%)
Aug 05, 2019 6.070 6.070 5.390 5.630 67,021 -0.50(-8.16%)
Aug 02, 2019 6.020 6.160 5.800 6.130 85,700 +0.02(+0.33%)
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.