Stock Quote

Dyadic International (NQ: DYAI )

4.020 +0.150 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.850 4.702 3.650 3.760 1,237,359 -0.06(-1.57%)
Nov 29, 2021 3.800 3.930 3.650 3.820 228,567 +0.12(+3.12%)
Nov 26, 2021 3.810 3.950 3.650 3.704 85,280 -0.18(-4.53%)
Nov 24, 2021 3.760 3.920 3.745 3.880 26,100 +0.09(+2.37%)
Nov 23, 2021 3.700 3.790 3.600 3.790 109,416 +0.09(+2.43%)
Nov 22, 2021 3.840 3.840 3.600 3.700 146,374 -0.16(-4.15%)
Nov 19, 2021 3.610 3.950 3.610 3.860 116,340 +0.22(+6.04%)
Nov 18, 2021 3.750 3.650 3.610 3.640 77,499 -0.12(-3.19%)
Nov 17, 2021 3.770 3.895 3.720 3.760 71,231 -0.02(-0.53%)
Nov 16, 2021 3.890 4.064 3.760 3.780 120,038 -0.12(-3.08%)
Nov 15, 2021 4.230 4.309 3.860 3.900 98,917 -0.26(-6.25%)
Nov 12, 2021 3.990 4.265 3.990 4.160 104,077 +0.14(+3.48%)
Nov 11, 2021 3.900 4.220 3.800 4.020 375,993 +0.11(+2.87%)
Nov 10, 2021 4.240 3.908 118,760 -0.19(-4.68%)
Nov 09, 2021 4.160 4.195 4.010 4.100 108,367 -0.05(-1.20%)
Nov 08, 2021 4.110 4.230 4.090 4.150 36,909 +0.04(+0.97%)
Nov 05, 2021 4.210 4.290 4.020 4.110 104,439 -0.11(-2.61%)
Nov 04, 2021 4.280 4.360 4.180 4.220 69,741 -0.02(-0.47%)
Nov 03, 2021 4.190 4.410 4.100 4.240 179,189 +0.04(+0.95%)
Nov 02, 2021 4.120 4.210 4.000 4.200 125,809 +0.06(+1.45%)
Nov 01, 2021 4.430 4.450 4.140 4.140 139,053 -0.30(-6.76%)
Oct 29, 2021 4.210 4.490 4.200 4.440 81,291 +0.20(+4.72%)
Oct 28, 2021 4.250 4.370 4.080 4.240 200,910 +0.02(+0.47%)
Oct 27, 2021 4.280 4.430 4.210 4.220 39,813 -0.11(-2.54%)
Oct 26, 2021 4.440 4.330 141,773 -0.14(-3.13%)
Oct 25, 2021 4.540 4.620 4.400 4.470 109,738 -0.03(-0.67%)
Oct 22, 2021 4.530 4.600 4.410 4.500 121,533 -0.03(-0.66%)
Oct 21, 2021 4.670 4.760 4.520 4.530 96,691 -0.16(-3.41%)
Oct 20, 2021 4.710 4.870 4.550 4.690 87,951 -0.04(-0.85%)
Oct 19, 2021 4.530 4.840 4.530 4.730 100,840 +0.13(+2.83%)
Oct 18, 2021 4.760 4.810 4.470 4.600 217,245 -0.25(-5.15%)
Oct 15, 2021 5.200 5.240 4.820 4.850 148,479 -0.36(-6.91%)
Oct 14, 2021 5.390 5.450 5.160 5.210 54,527 -0.13(-2.43%)
Oct 13, 2021 5.270 5.370 5.220 5.340 43,322 +0.10(+1.91%)
Oct 12, 2021 5.350 5.430 5.220 5.240 90,834 -0.08(-1.50%)
Oct 11, 2021 5.130 5.460 5.120 5.320 149,966 +0.19(+3.70%)
Oct 08, 2021 5.320 5.320 5.100 5.130 57,260 -0.18(-3.39%)
Oct 07, 2021 5.130 5.330 5.130 5.310 69,850 +0.20(+3.91%)
Oct 06, 2021 5.090 5.170 5.058 5.110 61,293 -0.06(-1.16%)
Oct 05, 2021 5.230 5.260 5.034 5.170 92,006 -0.08(-1.52%)
Oct 04, 2021 5.230 5.290 5.130 5.250 109,002 -0.04(-0.76%)
Oct 01, 2021 5.590 5.590 5.250 5.290 205,701 -0.27(-4.86%)
Sep 30, 2021 5.400 5.640 5.400 5.560 114,051 +0.17(+3.15%)
Sep 29, 2021 5.520 5.620 5.330 5.390 106,267 -0.10(-1.82%)
Sep 28, 2021 5.820 5.820 5.420 5.490 192,216 -0.41(-6.95%)
Sep 27, 2021 5.740 5.901 5.640 5.900 147,298 +0.17(+2.97%)
Sep 24, 2021 5.630 5.835 5.480 5.730 161,721 +0.06(+1.06%)
Sep 23, 2021 5.650 5.750 5.540 5.670 185,037 +0.05(+0.89%)
Sep 22, 2021 5.740 5.790 5.580 5.620 189,152 -0.13(-2.26%)
Sep 21, 2021 5.410 5.850 5.347 5.750 245,644 +0.34(+6.28%)
Sep 20, 2021 5.270 5.649 5.180 5.410 413,667 +0.04(+0.74%)
Sep 17, 2021 5.250 5.380 5.180 5.370 661,650 +0.10(+1.90%)
Sep 16, 2021 5.190 5.350 5.150 5.270 260,451 +0.07(+1.35%)
Sep 15, 2021 5.340 5.350 5.110 5.200 387,350 -0.15(-2.80%)
Sep 14, 2021 5.740 5.800 5.270 5.350 364,243 -0.41(-7.12%)
Sep 13, 2021 5.760 5.870 5.510 5.760 457,654 +0.03(+0.52%)
Sep 10, 2021 5.830 6.020 5.710 5.730 189,700 -0.09(-1.55%)
Sep 09, 2021 5.880 5.940 5.590 5.820 432,144 -0.02(-0.34%)
Sep 08, 2021 6.010 6.010 5.690 5.840 203,470 -0.16(-2.67%)
Sep 07, 2021 6.020 6.040 5.770 6.000 273,246 +0.00(+0.00%)
Sep 03, 2021 5.980 6.100 5.844 6.000 350,150 -0.06(-0.99%)
Sep 02, 2021 6.210 6.210 6.050 6.060 156,010 -0.15(-2.42%)
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.