Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dyadic International
(NQ:
DYAI
)
2.020
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
5.840
5.960
5.780
5.860
140,912
+0.08(+1.38%)
Nov 27, 2020
5.720
5.860
5.650
5.780
84,900
+0.09(+1.58%)
Nov 25, 2020
5.710
5.800
5.520
5.690
154,100
-0.08(-1.39%)
Nov 24, 2020
5.890
5.980
5.650
5.770
375,225
-0.21(-3.51%)
Nov 23, 2020
6.410
6.540
5.920
5.980
173,674
-0.49(-7.57%)
Nov 20, 2020
6.510
6.525
6.345
6.470
90,800
-0.12(-1.82%)
Nov 19, 2020
6.650
6.665
6.450
6.590
70,228
-0.06(-0.90%)
Nov 18, 2020
6.550
6.790
6.490
6.650
72,457
+0.11(+1.68%)
Nov 17, 2020
6.740
6.770
6.500
6.540
78,700
-0.21(-3.11%)
Nov 16, 2020
6.520
6.850
6.520
6.750
101,111
+0.33(+5.14%)
Nov 13, 2020
6.600
6.671
6.360
6.420
144,100
-0.27(-4.04%)
Nov 12, 2020
6.610
6.940
6.600
6.690
58,836
+0.01(+0.15%)
Nov 11, 2020
6.885
6.885
6.610
6.680
84,014
-0.23(-3.33%)
Nov 10, 2020
6.890
7.160
6.800
6.910
65,041
+0.06(+0.88%)
Nov 09, 2020
7.270
7.340
6.690
6.850
104,145
-0.11(-1.58%)
Nov 06, 2020
6.880
7.150
6.820
6.960
91,500
+0.01(+0.14%)
Nov 05, 2020
6.880
7.150
6.810
6.950
47,676
-0.01(-0.14%)
Nov 04, 2020
6.980
7.450
6.840
6.960
64,176
-0.06(-0.85%)
Nov 03, 2020
7.120
7.260
6.920
7.020
64,168
-0.02(-0.28%)
Nov 02, 2020
7.190
7.200
6.930
7.040
75,259
-0.10(-1.40%)
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%)
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
.