Stock Quote

Dyadic International (NQ: DYAI )

3.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.250 4.530 4.250 4.450 117,000 -0.04(-0.81%)
May 30, 2019 4.050 4.486 4.050 4.486 46,780 +0.46(+11.32%)
May 29, 2019 4.000 4.170 4.000 4.030 59,772 +0.06(+1.51%)
May 28, 2019 4.040 4.250 3.940 3.970 68,631 -0.11(-2.70%)
May 24, 2019 4.140 4.440 4.010 4.080 44,200 -0.12(-2.86%)
May 23, 2019 4.540 4.550 4.180 4.200 92,482 -0.34(-7.49%)
May 22, 2019 4.030 4.590 4.030 4.540 278,657 +0.56(+14.07%)
May 21, 2019 3.890 4.500 3.890 3.980 42,721 +0.08(+2.05%)
May 20, 2019 4.120 4.140 3.820 3.900 96,736 -0.24(-5.80%)
May 17, 2019 4.120 4.200 4.110 4.140 36,100 -0.05(-1.19%)
May 16, 2019 4.300 4.300 4.050 4.190 69,797 -0.12(-2.78%)
May 15, 2019 4.310 4.370 4.040 4.310 42,785 -0.04(-0.92%)
May 14, 2019 4.500 4.500 4.350 4.350 42,493 -0.06(-1.36%)
May 13, 2019 4.390 4.550 4.286 4.410 99,401 -0.04(-0.90%)
May 10, 2019 4.100 4.870 3.970 4.450 141,400 +0.55(+14.10%)
May 09, 2019 3.500 4.062 3.500 3.900 184,273 +0.35(+9.86%)
May 08, 2019 3.280 3.600 3.250 3.550 57,074 +0.25(+7.58%)
May 07, 2019 3.320 3.380 3.240 3.300 30,333 +0.04(+1.23%)
May 06, 2019 3.370 3.410 3.200 3.260 23,024 -0.15(-4.40%)
May 03, 2019 3.280 3.410 3.190 3.410 25,900 +0.09(+2.71%)
May 02, 2019 3.360 3.425 3.200 3.320 67,829 -0.04(-1.19%)
May 01, 2019 3.450 3.450 3.350 3.360 41,091 -0.06(-1.85%)
Apr 30, 2019 3.550 3.600 3.340 3.423 30,173 -0.06(-1.60%)
Apr 29, 2019 3.600 3.600 3.437 3.479 27,693 -0.12(-3.36%)
Apr 26, 2019 3.600 3.690 3.500 3.600 128,800 +0.05(+1.41%)
Apr 25, 2019 3.550 3.552 3.490 3.550 50,566 +0.00(+0.00%)
Apr 24, 2019 3.560 3.574 3.503 3.550 49,229 +0.02(+0.57%)
Apr 23, 2019 3.600 3.600 3.437 3.530 63,589 -0.03(-0.84%)
Apr 22, 2019 3.700 3.700 3.436 3.560 130,240 +0.01(+0.28%)
Apr 18, 2019 3.300 3.550 3.150 3.550 79,700 +0.15(+4.41%)
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.