Skip to main content

Dyadic International (NQ: DYAI )

1.050 -0.070 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 1.080 1.170 1.012 1.050 41,279 -0.07(-6.25%)
Oct 11, 2024 1.141 1.165 1.120 1.120 94,672 -0.03(-2.68%)
Oct 10, 2024 1.180 1.180 1.130 1.151 10,289 +0.02(+1.84%)
Oct 09, 2024 1.190 1.190 1.100 1.130 20,884 -0.05(-4.24%)
Oct 08, 2024 1.080 1.240 1.080 1.180 33,339 +0.09(+8.26%)
Oct 07, 2024 0.9700 1.120 0.9850 1.090 36,512 +0.09(+9.00%)
Oct 04, 2024 1.000 1.000 0.9700 1.000 22,725 +0.02(+1.52%)
Oct 03, 2024 1.050 1.050 0.9700 0.9850 16,343 -0.05(-4.37%)
Oct 02, 2024 1.010 1.130 1.010 1.030 7,627 +0.00(+0.00%)
Oct 01, 2024 1.020 1.030 0.9257 1.030 105,455 -0.01(-0.96%)
Sep 30, 2024 1.110 1.140 1.000 1.040 67,912 -0.06(-5.45%)
Sep 27, 2024 1.170 1.170 1.050 1.100 20,536 +0.02(+1.38%)
Sep 26, 2024 1.117 1.135 1.070 1.085 24,899 -0.04(-3.98%)
Sep 25, 2024 1.170 1.223 1.103 1.130 67,062 +0.03(+2.73%)
Sep 24, 2024 1.180 1.250 1.100 1.100 32,654 -0.10(-8.33%)
Sep 23, 2024 1.230 1.247 1.160 1.200 12,937 -0.05(-4.00%)
Sep 20, 2024 1.180 1.250 1.180 1.250 25,925 +0.06(+5.04%)
Sep 19, 2024 1.170 1.220 1.170 1.190 17,322 +0.03(+2.59%)
Sep 18, 2024 1.240 1.250 1.160 1.160 39,487 -0.09(-7.20%)
Sep 17, 2024 1.270 1.290 1.250 1.250 9,274 +0.02(+1.63%)
Sep 16, 2024 1.220 1.300 1.220 1.230 8,044 -0.01(-0.81%)
Sep 13, 2024 1.300 1.300 1.220 1.240 11,542 +0.00(+0.00%)
Sep 12, 2024 1.250 1.294 1.240 1.240 5,582 -0.01(-0.80%)
Sep 11, 2024 1.250 1.299 1.210 1.250 18,710 -0.05(-3.85%)
Sep 10, 2024 1.270 1.322 1.260 1.300 25,549 +0.06(+4.84%)
Sep 09, 2024 1.270 1.300 1.240 1.240 14,342 -0.02(-1.59%)
Sep 06, 2024 1.331 1.331 1.220 1.260 18,696 -0.01(-0.79%)
Sep 05, 2024 1.280 1.340 1.260 1.270 10,045 +0.00(+0.00%)
Sep 04, 2024 1.310 1.357 1.230 1.270 26,257 -0.04(-3.05%)
Sep 03, 2024 1.360 1.360 1.210 1.310 35,955 -0.03(-2.24%)
Aug 30, 2024 1.410 1.420 1.310 1.340 32,605 -0.03(-2.19%)
Aug 29, 2024 1.340 1.400 1.320 1.370 12,271 +0.01(+0.74%)
Aug 28, 2024 1.450 1.454 1.350 1.360 8,224 -0.13(-8.72%)
Aug 27, 2024 1.470 1.490 1.410 1.490 8,792 +0.05(+3.47%)
Aug 26, 2024 1.480 1.480 1.410 1.440 17,439 -0.01(-0.68%)
Aug 23, 2024 1.360 1.485 1.350 1.450 69,370 +0.08(+5.83%)
Aug 22, 2024 1.340 1.370 1.270 1.370 30,629 +0.05(+3.79%)
Aug 21, 2024 1.310 1.355 1.300 1.320 41,324 -0.00(-0.01%)
Aug 20, 2024 1.330 1.357 1.310 1.320 3,297 -0.02(-1.49%)
Aug 19, 2024 1.340 1.368 1.300 1.340 14,310 +0.02(+1.52%)
Aug 16, 2024 1.350 1.350 1.250 1.320 52,486 +0.00(+0.00%)
Aug 15, 2024 1.370 1.370 1.130 1.320 149,798 -0.04(-2.94%)
Aug 14, 2024 1.310 1.379 1.310 1.360 33,655 +0.01(+0.74%)
Aug 13, 2024 1.350 1.350 1.260 1.350 40,833 +0.05(+3.85%)
Aug 12, 2024 1.340 1.350 1.260 1.300 56,196 -0.03(-2.26%)
Aug 09, 2024 1.390 1.399 1.320 1.330 10,753 -0.06(-4.32%)
Aug 08, 2024 1.320 1.390 1.320 1.390 18,138 +0.04(+2.96%)
Aug 07, 2024 1.350 1.430 1.314 1.350 16,479 +0.02(+1.50%)
Aug 06, 2024 1.300 1.340 1.300 1.330 19,325 +0.00(+0.00%)
Aug 05, 2024 1.300 1.370 1.300 1.330 24,318 -0.02(-1.48%)
Aug 02, 2024 1.390 1.390 1.336 1.350 40,327 +0.00(+0.00%)
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.