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 (%)
Apr 30, 2020
5.690
5.690
5.590
5.630
85,480
-0.02(-0.35%)
Apr 29, 2020
5.650
5.890
5.620
5.650
225,032
+0.02(+0.36%)
Apr 28, 2020
6.080
6.080
5.570
5.630
151,845
-0.35(-5.85%)
Apr 27, 2020
6.040
6.150
5.770
5.980
74,779
-0.04(-0.66%)
Apr 24, 2020
6.120
6.140
5.774
6.020
73,900
-0.10(-1.63%)
Apr 23, 2020
6.170
6.230
6.010
6.120
81,404
+0.03(+0.49%)
Apr 22, 2020
6.090
6.279
5.890
6.090
95,719
+0.02(+0.33%)
Apr 21, 2020
6.000
6.290
5.960
6.070
183,059
+0.07(+1.17%)
Apr 20, 2020
5.760
6.100
5.640
6.000
223,655
+0.29(+5.08%)
Apr 17, 2020
5.530
5.900
5.490
5.710
132,400
+0.18(+3.25%)
Apr 16, 2020
5.410
5.680
5.299
5.530
103,861
+0.17(+3.17%)
Apr 15, 2020
5.910
5.910
5.050
5.360
309,668
-0.61(-10.22%)
Apr 14, 2020
6.080
6.250
5.910
5.970
158,443
+0.04(+0.67%)
Apr 13, 2020
5.720
6.300
5.660
5.930
212,533
+0.09(+1.54%)
Apr 09, 2020
6.000
6.360
5.760
5.840
273,200
-0.15(-2.50%)
Apr 08, 2020
5.510
5.990
5.460
5.990
214,497
+0.53(+9.71%)
Apr 07, 2020
5.320
5.850
5.200
5.460
219,105
+0.19(+3.61%)
Apr 06, 2020
5.360
5.375
5.010
5.270
147,055
+0.07(+1.35%)
Apr 03, 2020
5.050
5.210
4.750
5.200
189,300
+0.14(+2.77%)
Apr 02, 2020
4.930
5.290
4.850
5.060
185,037
+0.13(+2.64%)
Apr 01, 2020
5.090
5.140
4.752
4.930
174,692
-0.27(-5.19%)
Mar 31, 2020
5.050
5.610
4.740
5.200
558,067
+0.38(+7.88%)
Mar 30, 2020
4.560
5.250
4.560
4.820
435,071
+0.32(+7.11%)
Mar 27, 2020
4.490
4.750
4.320
4.500
167,500
+0.00(+0.00%)
Mar 26, 2020
4.310
4.780
4.300
4.500
223,415
+0.14(+3.21%)
Mar 25, 2020
4.390
4.400
4.080
4.360
207,946
+0.05(+1.16%)
Mar 24, 2020
4.160
4.890
3.880
4.310
664,864
+0.32(+8.02%)
Mar 23, 2020
3.980
4.000
3.710
3.990
112,302
-0.01(-0.25%)
Mar 20, 2020
4.800
4.990
3.640
4.000
395,400
-0.21(-4.99%)
Mar 19, 2020
3.000
4.670
3.000
4.210
1,130,166
+1.63(+63.18%)
Mar 18, 2020
3.090
3.570
2.510
2.580
331,774
-0.63(-19.63%)
Mar 17, 2020
3.360
3.670
3.120
3.210
208,671
-0.10(-3.02%)
Mar 16, 2020
3.850
4.110
3.250
3.310
272,982
-0.76(-18.67%)
Mar 13, 2020
4.910
4.987
3.590
4.070
433,700
-0.62(-13.22%)
Mar 12, 2020
4.530
4.800
4.230
4.690
250,297
-0.03(-0.64%)
Mar 11, 2020
4.560
5.050
4.500
4.720
353,237
-0.03(-0.63%)
Mar 10, 2020
5.000
5.060
4.180
4.750
432,911
-0.17(-3.46%)
Mar 09, 2020
5.210
5.250
4.800
4.920
299,199
-0.42(-7.87%)
Mar 06, 2020
5.410
5.455
5.150
5.340
338,000
-0.03(-0.56%)
Mar 05, 2020
5.880
6.000
5.000
5.370
1,041,407
-0.57(-9.60%)
Mar 04, 2020
5.840
6.050
5.510
5.940
351,598
+0.04(+0.68%)
Mar 03, 2020
6.700
6.700
5.550
5.900
646,165
-0.70(-10.61%)
Mar 02, 2020
7.990
8.000
6.400
6.600
2,020,591
+0.71(+12.05%)
Feb 28, 2020
6.000
7.090
5.550
5.890
935,100
+0.10(+1.73%)
Feb 27, 2020
5.500
6.300
5.390
5.790
458,307
+0.54(+10.29%)
Feb 26, 2020
5.540
5.560
5.200
5.250
129,699
-0.07(-1.32%)
Feb 25, 2020
5.330
5.710
5.200
5.320
336,531
+0.02(+0.38%)
Feb 24, 2020
5.410
5.445
5.170
5.300
132,251
-0.17(-3.11%)
Feb 21, 2020
5.600
5.600
5.410
5.470
94,200
-0.17(-3.01%)
Feb 20, 2020
5.680
5.720
5.525
5.640
35,731
-0.04(-0.70%)
Feb 19, 2020
5.630
5.830
5.610
5.680
61,330
+0.06(+1.07%)
Feb 18, 2020
5.640
5.750
5.560
5.620
61,573
-0.04(-0.71%)
Feb 14, 2020
5.660
5.850
5.610
5.660
65,400
+0.05(+0.89%)
Feb 13, 2020
5.840
5.850
5.510
5.610
143,686
-0.19(-3.28%)
Feb 12, 2020
6.030
6.100
5.750
5.800
122,551
-0.19(-3.17%)
Feb 11, 2020
6.010
6.260
5.910
5.990
192,969
-0.07(-1.16%)
Feb 10, 2020
6.010
6.300
5.900
6.060
161,937
+0.04(+0.66%)
Feb 07, 2020
6.130
6.180
5.891
6.020
144,900
-0.13(-2.11%)
Feb 06, 2020
6.120
6.200
5.983
6.150
120,532
+0.15(+2.50%)
Feb 05, 2020
5.930
6.155
5.870
6.000
84,192
+0.09(+1.52%)
Feb 04, 2020
5.930
6.000
5.750
5.910
157,481
-0.01(-0.17%)
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
.