Skip to main content

Dyadic International (NQ: DYAI )

2.120 -0.110 (-4.93%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 2.080 2.240 2.000 2.230 125,752 +0.13(+6.19%)
Jun 10, 2024 2.150 2.150 1.970 2.100 96,029 +0.08(+3.96%)
Jun 07, 2024 2.170 2.240 1.910 2.020 282,988 -0.18(-8.18%)
Jun 06, 2024 2.450 2.670 1.969 2.200 1,752,448 -0.05(-2.22%)
Jun 05, 2024 2.150 2.310 2.080 2.250 202,334 +0.10(+4.69%)
Jun 04, 2024 2.150 2.210 1.960 2.149 50,530 -0.00(-0.04%)
Jun 03, 2024 2.210 2.270 2.020 2.150 112,996 -0.03(-1.38%)
May 31, 2024 2.310 2.350 2.133 2.180 96,643 -0.09(-3.96%)
May 30, 2024 2.150 2.420 2.000 2.270 355,195 +0.12(+5.58%)
May 29, 2024 2.010 2.210 1.920 2.150 248,582 +0.19(+9.69%)
May 28, 2024 1.960 2.101 1.770 1.960 151,997 +0.01(+0.51%)
May 24, 2024 1.740 2.000 1.660 1.950 273,064 +0.25(+14.71%)
May 23, 2024 1.660 1.890 1.600 1.700 132,826 -0.14(-7.61%)
May 22, 2024 1.680 1.890 1.570 1.840 186,688 +0.17(+10.22%)
May 21, 2024 1.600 1.710 1.570 1.669 75,747 +0.06(+3.44%)
May 20, 2024 1.690 1.786 1.600 1.614 11,159 -0.04(-2.19%)
May 17, 2024 1.700 1.750 1.650 1.650 33,615 -0.01(-0.60%)
May 16, 2024 1.530 1.720 1.530 1.660 41,142 +0.09(+5.73%)
May 15, 2024 1.510 1.700 1.490 1.570 103,813 +0.08(+5.37%)
May 14, 2024 1.500 1.510 1.460 1.490 27,664 -0.04(-2.61%)
May 13, 2024 1.487 1.561 1.450 1.530 40,894 +0.08(+5.52%)
May 10, 2024 1.500 1.500 1.410 1.450 19,239 -0.04(-2.59%)
May 09, 2024 1.500 1.550 1.441 1.488 15,446 +0.06(+4.09%)
May 08, 2024 1.440 1.500 1.430 1.430 21,267 +0.02(+1.42%)
May 07, 2024 1.590 1.590 1.410 1.410 30,305 -0.05(-3.42%)
May 06, 2024 1.420 1.590 1.380 1.460 23,518 +0.03(+2.10%)
May 03, 2024 1.448 1.500 1.400 1.430 19,994 -0.07(-4.67%)
May 02, 2024 1.430 1.500 1.430 1.500 4,728 +0.03(+2.04%)
May 01, 2024 1.490 1.510 1.390 1.470 12,330 +0.04(+2.80%)
Apr 30, 2024 1.360 1.650 1.360 1.430 16,315 +0.04(+2.87%)
Apr 29, 2024 1.470 1.520 1.350 1.390 46,274 -0.10(-6.70%)
Apr 26, 2024 1.595 1.595 1.430 1.490 12,724 +0.00(+0.00%)
Apr 25, 2024 1.470 1.510 1.470 1.490 3,277 -0.01(-0.67%)
Apr 24, 2024 1.500 1.530 1.500 1.500 3,393 +0.01(+0.67%)
Apr 23, 2024 1.510 1.540 1.490 1.490 8,780 -0.04(-2.61%)
Apr 22, 2024 1.590 1.590 1.530 1.530 8,472 -0.06(-3.77%)
Apr 19, 2024 1.540 1.620 1.500 1.590 14,344 +0.00(+0.00%)
Apr 18, 2024 1.560 1.670 1.560 1.590 36,590 -0.09(-5.36%)
Apr 17, 2024 1.750 1.760 1.650 1.680 16,514 -0.12(-6.67%)
Apr 16, 2024 1.650 1.800 1.650 1.800 5,510 +0.13(+7.78%)
Apr 15, 2024 1.710 1.840 1.660 1.670 26,231 -0.09(-5.11%)
Apr 12, 2024 1.790 1.880 1.650 1.760 21,447 -0.07(-4.09%)
Apr 11, 2024 1.825 1.870 1.825 1.835 3,353 +0.02(+1.38%)
Apr 10, 2024 1.810 1.880 1.760 1.810 17,790 -0.10(-5.24%)
Apr 09, 2024 1.800 1.930 1.760 1.910 25,151 +0.04(+2.14%)
Apr 08, 2024 1.790 1.930 1.750 1.870 9,805 +0.06(+3.31%)
Apr 05, 2024 1.820 1.900 1.780 1.810 34,448 -0.05(-2.69%)
Apr 04, 2024 1.830 1.939 1.820 1.860 36,238 +0.06(+3.33%)
Apr 03, 2024 1.700 1.820 1.670 1.800 19,362 +0.05(+2.86%)
Apr 02, 2024 1.610 1.780 1.610 1.750 64,001 +0.08(+4.79%)
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.