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
)
2.200
-0.050 (-2.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2022
1.440
1.510
1.440
1.490
83,024
+0.05(+3.47%)
Nov 29, 2022
1.610
1.660
1.420
1.440
124,317
-0.18(-11.11%)
Nov 28, 2022
1.720
1.740
1.580
1.620
33,584
-0.08(-4.71%)
Nov 25, 2022
1.750
1.760
1.700
1.700
29,211
-0.04(-2.30%)
Nov 23, 2022
1.720
1.780
1.720
1.740
23,130
+0.00(+0.00%)
Nov 22, 2022
1.810
1.820
1.730
1.740
94,928
-0.09(-4.92%)
Nov 21, 2022
1.890
1.945
1.800
1.830
36,366
-0.09(-4.69%)
Nov 18, 2022
1.919
1.960
1.814
1.920
52,259
+0.12(+6.67%)
Nov 17, 2022
1.800
1.910
1.800
1.800
20,661
-0.03(-1.64%)
Nov 16, 2022
1.810
1.865
1.810
1.830
26,712
+0.00(+0.00%)
Nov 15, 2022
1.880
1.910
1.820
1.830
32,210
-0.07(-3.68%)
Nov 14, 2022
1.880
1.950
1.860
1.900
36,625
+0.01(+0.53%)
Nov 11, 2022
2.010
2.090
1.860
1.890
87,564
-0.18(-8.70%)
Nov 10, 2022
2.070
2.110
2.070
2.070
16,570
+0.01(+0.49%)
Nov 09, 2022
2.080
2.090
2.020
2.060
21,197
-0.06(-2.83%)
Nov 08, 2022
2.100
2.120
2.050
2.120
15,387
+0.03(+1.44%)
Nov 07, 2022
2.146
2.155
2.070
2.090
34,945
-0.09(-4.13%)
Nov 04, 2022
2.220
2.340
2.180
2.180
20,663
-0.14(-6.03%)
Nov 03, 2022
2.280
2.330
2.250
2.320
10,116
+0.01(+0.43%)
Nov 02, 2022
2.300
2.340
2.250
2.310
7,964
+0.01(+0.43%)
Nov 01, 2022
2.270
2.300
2.180
2.300
16,499
+0.04(+1.77%)
Oct 31, 2022
2.270
2.300
2.255
2.260
7,075
-0.06(-2.59%)
Oct 28, 2022
2.195
2.350
2.174
2.320
28,173
+0.11(+4.98%)
Oct 27, 2022
2.250
2.260
2.130
2.210
36,163
+0.06(+2.79%)
Oct 26, 2022
2.060
2.210
2.060
2.150
29,178
+0.07(+3.37%)
Oct 25, 2022
2.000
2.150
1.956
2.080
47,938
+0.08(+4.00%)
Oct 24, 2022
1.980
2.010
1.860
2.000
18,371
+0.01(+0.50%)
Oct 21, 2022
1.970
2.000
1.940
1.990
29,889
-0.01(-0.50%)
Oct 20, 2022
2.003
2.010
1.990
2.000
13,014
+0.01(+0.50%)
Oct 19, 2022
1.960
2.000
1.950
1.990
32,524
+0.00(+0.00%)
Oct 18, 2022
2.020
2.030
1.990
1.990
13,755
-0.01(-0.50%)
Oct 17, 2022
1.820
2.050
1.780
2.000
77,009
+0.16(+8.70%)
Oct 14, 2022
1.695
1.847
1.695
1.840
79,167
+0.10(+5.75%)
Oct 13, 2022
1.600
1.750
1.580
1.740
41,104
+0.14(+8.75%)
Oct 12, 2022
1.680
1.680
1.590
1.600
14,662
-0.07(-4.19%)
Oct 11, 2022
1.700
1.710
1.650
1.670
16,332
-0.01(-0.60%)
Oct 10, 2022
1.820
1.820
1.680
1.680
11,750
-0.16(-8.70%)
Oct 07, 2022
1.898
1.898
1.750
1.840
58,930
+0.09(+5.14%)
Oct 06, 2022
1.800
1.802
1.720
1.750
33,707
+0.01(+0.57%)
Oct 05, 2022
1.760
1.780
1.710
1.740
24,264
-0.03(-1.69%)
Oct 04, 2022
1.920
1.950
1.750
1.770
40,206
-0.15(-7.81%)
Oct 03, 2022
1.910
1.990
1.910
1.920
28,367
+0.01(+0.52%)
Sep 30, 2022
1.930
1.930
1.900
1.910
20,669
+0.02(+1.06%)
Sep 29, 2022
1.860
1.930
1.837
1.890
10,572
+0.00(+0.00%)
Sep 28, 2022
1.750
1.910
1.751
1.890
21,052
+0.17(+9.88%)
Sep 27, 2022
1.680
1.840
1.680
1.720
30,300
+0.07(+4.24%)
Sep 26, 2022
1.710
1.740
1.650
1.650
34,082
-0.07(-4.07%)
Sep 23, 2022
1.790
1.800
1.670
1.720
32,230
-0.12(-6.52%)
Sep 22, 2022
1.840
1.900
1.840
1.840
15,553
+0.02(+1.10%)
Sep 21, 2022
1.800
1.840
1.775
1.820
92,804
+0.02(+1.11%)
Sep 20, 2022
1.940
1.940
1.770
1.800
66,039
-0.14(-7.22%)
Sep 19, 2022
2.130
2.210
1.910
1.940
82,411
-0.14(-6.73%)
Sep 16, 2022
2.340
2.385
2.080
2.080
145,750
-0.29(-12.24%)
Sep 15, 2022
2.350
2.450
2.340
2.370
36,688
+0.03(+1.28%)
Sep 14, 2022
2.400
2.460
2.290
2.340
45,736
-0.04(-1.47%)
Sep 13, 2022
2.499
2.510
2.305
2.375
38,283
-0.15(-5.75%)
Sep 12, 2022
2.590
2.700
2.480
2.520
44,518
-0.08(-3.08%)
Sep 09, 2022
2.700
2.700
2.540
2.600
21,925
-0.05(-1.89%)
Sep 08, 2022
2.500
2.700
2.500
2.650
20,238
+0.11(+4.33%)
Sep 07, 2022
2.690
2.860
2.500
2.540
67,851
-0.14(-5.22%)
Sep 06, 2022
2.470
2.720
2.450
2.680
28,454
+0.08(+3.08%)
Sep 02, 2022
2.640
2.880
2.590
2.600
43,815
+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
.