Stock Quote

Dyadic International (NQ: DYAI )

4.070 +0.200 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.420 7.420 7.100 7.140 66,900 -0.34(-4.55%)
Oct 29, 2020 7.390 7.530 7.250 7.480 38,948 +0.03(+0.40%)
Oct 28, 2020 7.500 7.500 7.250 7.450 86,997 -0.21(-2.74%)
Oct 27, 2020 7.820 7.820 7.560 7.660 79,794 -0.07(-0.91%)
Oct 26, 2020 7.830 8.040 7.710 7.730 153,575 -0.04(-0.51%)
Oct 23, 2020 7.400 7.890 7.400 7.770 98,300 +0.33(+4.44%)
Oct 22, 2020 7.300 7.790 7.300 7.440 74,325 +0.09(+1.22%)
Oct 21, 2020 7.020 7.710 6.960 7.350 243,769 +0.36(+5.15%)
Oct 20, 2020 7.270 7.430 6.940 6.990 262,857 -0.25(-3.45%)
Oct 19, 2020 6.890 7.400 6.860 7.240 83,716 +0.31(+4.47%)
Oct 16, 2020 6.880 6.990 6.620 6.930 166,900 +0.02(+0.29%)
Oct 15, 2020 7.090 7.260 6.890 6.910 132,479 -0.35(-4.82%)
Oct 14, 2020 7.330 7.520 7.150 7.260 132,223 +0.01(+0.14%)
Oct 13, 2020 7.350 7.530 7.080 7.250 74,688 -0.15(-2.03%)
Oct 12, 2020 7.800 7.800 7.390 7.400 157,671 +0.33(+4.67%)
Oct 09, 2020 6.960 7.130 6.960 7.070 72,000 +0.05(+0.71%)
Oct 08, 2020 7.110 7.170 7.000 7.020 81,210 -0.04(-0.57%)
Oct 07, 2020 7.180 7.260 6.970 7.060 138,422 -0.08(-1.12%)
Oct 06, 2020 7.350 7.380 7.070 7.140 93,138 -0.18(-2.46%)
Oct 05, 2020 7.200 7.570 7.200 7.320 60,308 +0.10(+1.39%)
Oct 02, 2020 7.280 7.500 7.120 7.220 67,900 -0.13(-1.77%)
Oct 01, 2020 7.540 7.820 7.350 7.350 63,674 -0.22(-2.91%)
Sep 30, 2020 7.430 8.140 7.380 7.570 208,394 +0.05(+0.66%)
Sep 29, 2020 7.370 7.630 7.320 7.520 78,016 +0.13(+1.76%)
Sep 28, 2020 7.440 7.670 7.270 7.390 80,264 -0.05(-0.67%)
Sep 25, 2020 7.370 7.530 7.190 7.440 114,800 +0.04(+0.54%)
Sep 24, 2020 7.160 7.520 7.030 7.400 105,222 +0.18(+2.49%)
Sep 23, 2020 7.640 7.670 7.220 7.220 115,666 -0.41(-5.37%)
Sep 22, 2020 7.670 7.780 7.350 7.630 92,987 +0.02(+0.26%)
Sep 21, 2020 8.020 8.450 7.530 7.610 141,113 -0.45(-5.58%)
Sep 18, 2020 7.860 8.060 7.700 8.060 157,600 +0.31(+4.00%)
Sep 17, 2020 7.810 7.810 7.530 7.750 58,409 -0.02(-0.26%)
Sep 16, 2020 7.730 7.980 7.705 7.770 61,633 +0.06(+0.78%)
Sep 15, 2020 7.670 7.940 7.640 7.710 41,489 -0.05(-0.64%)
Sep 14, 2020 7.610 7.810 7.570 7.760 64,891 +0.23(+3.05%)
Sep 11, 2020 7.690 7.840 7.385 7.530 73,400 -0.14(-1.83%)
Sep 10, 2020 7.610 7.930 7.610 7.670 65,996 +0.05(+0.66%)
Sep 09, 2020 7.460 7.710 7.240 7.620 124,971 +0.19(+2.56%)
Sep 08, 2020 7.430 7.690 7.190 7.430 139,780 -0.08(-1.07%)
Sep 04, 2020 7.660 7.720 7.150 7.510 141,200 -0.14(-1.83%)
Sep 03, 2020 7.830 8.010 7.500 7.650 107,344 -0.18(-2.30%)
Sep 02, 2020 7.790 8.000 7.630 7.830 58,732 +0.01(+0.13%)
Sep 01, 2020 7.910 8.010 7.750 7.820 50,587 -0.13(-1.64%)
Aug 31, 2020 8.030 8.100 7.920 7.950 87,022 -0.01(-0.13%)
Aug 28, 2020 7.900 8.020 7.610 7.960 110,700 +0.08(+1.02%)
Aug 27, 2020 8.240 8.250 7.720 7.880 133,982 -0.37(-4.48%)
Aug 26, 2020 8.160 8.260 8.110 8.250 56,232 +0.06(+0.73%)
Aug 25, 2020 8.150 8.250 8.010 8.190 63,674 +0.01(+0.12%)
Aug 24, 2020 8.570 8.570 8.040 8.180 80,414 -0.39(-4.55%)
Aug 21, 2020 8.250 8.620 8.130 8.570 99,000 +0.37(+4.51%)
Aug 20, 2020 7.980 8.240 7.880 8.200 157,717 +0.32(+4.06%)
Aug 19, 2020 7.980 8.040 7.780 7.880 143,019 -0.05(-0.63%)
Aug 18, 2020 7.950 8.030 7.750 7.930 176,206 +0.04(+0.51%)
Aug 17, 2020 7.750 8.010 7.750 7.890 272,511 +0.23(+3.00%)
Aug 14, 2020 8.700 8.726 7.250 7.660 634,700 -1.23(-13.84%)
Aug 13, 2020 8.790 8.900 8.620 8.890 77,729 +0.13(+1.48%)
Aug 12, 2020 8.980 9.020 8.720 8.760 79,432 -0.15(-1.68%)
Aug 11, 2020 9.050 9.050 8.830 8.910 110,824 +0.00(+0.00%)
Aug 10, 2020 9.020 9.190 8.810 8.910 147,404 +0.03(+0.34%)
Aug 07, 2020 8.530 9.000 8.530 8.880 97,100 +0.28(+3.26%)
Aug 06, 2020 8.640 8.840 8.560 8.600 56,295 -0.03(-0.35%)
Aug 05, 2020 9.050 9.050 8.490 8.630 90,769 -0.37(-4.11%)
Aug 04, 2020 9.080 9.080 8.710 9.000 81,357 -0.08(-0.88%)
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.