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 (%)
Jun 30, 2021
3.600
3.730
3.500
3.590
373,400
+0.12(+3.46%)
Jun 29, 2021
3.820
3.815
3.450
3.470
118,917
-0.23(-6.22%)
Jun 28, 2021
3.730
3.890
3.670
3.700
216,385
+0.03(+0.82%)
Jun 25, 2021
3.500
3.740
3.475
3.670
2,625,732
+0.14(+3.97%)
Jun 24, 2021
3.450
3.565
3.350
3.530
216,046
+0.07(+2.02%)
Jun 23, 2021
3.440
3.530
3.430
3.460
163,073
+0.03(+0.87%)
Jun 22, 2021
3.730
3.730
3.370
3.430
293,114
-0.33(-8.78%)
Jun 21, 2021
3.360
3.790
3.250
3.760
447,906
+0.41(+12.24%)
Jun 18, 2021
3.440
3.500
3.320
3.350
133,210
-0.09(-2.62%)
Jun 17, 2021
3.420
3.477
3.324
3.440
167,091
+0.00(+0.00%)
Jun 16, 2021
3.550
3.580
3.360
3.440
263,406
-0.09(-2.55%)
Jun 15, 2021
3.560
3.649
3.460
3.530
151,514
-0.06(-1.67%)
Jun 14, 2021
3.716
3.730
3.580
3.590
93,559
-0.09(-2.45%)
Jun 11, 2021
3.720
3.830
3.650
3.680
63,458
-0.06(-1.60%)
Jun 10, 2021
3.730
3.820
3.620
3.740
133,678
+0.05(+1.36%)
Jun 09, 2021
3.810
3.850
3.640
3.690
156,853
-0.17(-4.40%)
Jun 08, 2021
3.890
3.979
3.780
3.860
133,043
-0.06(-1.53%)
Jun 07, 2021
3.920
4.020
3.890
3.920
187,017
+0.09(+2.35%)
Jun 04, 2021
3.740
4.010
3.730
3.830
457,898
+0.23(+6.39%)
Jun 03, 2021
3.610
3.720
3.560
3.600
132,740
-0.07(-1.91%)
Jun 02, 2021
3.850
3.930
3.640
3.670
201,638
-0.21(-5.41%)
Jun 01, 2021
3.800
3.940
3.710
3.880
89,537
+0.11(+2.92%)
May 28, 2021
3.840
3.965
3.740
3.770
144,497
-0.06(-1.57%)
May 27, 2021
4.020
4.050
3.710
3.830
291,457
-0.25(-6.13%)
May 26, 2021
4.270
4.410
3.750
4.080
1,682,576
+0.21(+5.43%)
May 25, 2021
3.740
3.970
3.700
3.870
131,785
+0.13(+3.48%)
May 24, 2021
3.610
3.910
3.610
3.740
82,915
+0.07(+1.91%)
May 21, 2021
3.640
3.710
3.580
3.670
129,000
+0.09(+2.51%)
May 20, 2021
3.510
3.650
3.490
3.580
157,998
+0.13(+3.77%)
May 19, 2021
3.520
3.580
3.450
3.450
101,305
-0.13(-3.63%)
May 18, 2021
3.500
3.700
3.500
3.580
139,379
+0.08(+2.29%)
May 17, 2021
3.650
3.717
3.340
3.500
265,927
-0.23(-6.17%)
May 14, 2021
3.790
3.930
3.510
3.730
150,059
-0.11(-2.86%)
May 13, 2021
3.800
3.890
3.700
3.840
154,678
+0.04(+1.05%)
May 12, 2021
4.030
4.120
3.640
3.800
223,094
-0.31(-7.54%)
May 11, 2021
3.880
4.170
3.820
4.110
194,551
+0.16(+4.05%)
May 10, 2021
4.140
4.190
3.950
3.950
218,709
-0.21(-5.05%)
May 07, 2021
4.140
4.320
4.115
4.160
90,331
+0.01(+0.24%)
May 06, 2021
4.380
4.450
3.963
4.150
193,441
-0.27(-6.11%)
May 05, 2021
4.840
4.840
4.350
4.420
144,239
-0.41(-8.49%)
May 04, 2021
4.950
4.990
4.780
4.830
171,199
-0.16(-3.21%)
May 03, 2021
4.820
5.060
4.570
4.990
307,702
+0.48(+10.64%)
Apr 30, 2021
4.450
4.630
4.400
4.510
204,100
+0.02(+0.45%)
Apr 29, 2021
4.800
4.820
4.460
4.490
133,500
-0.24(-5.07%)
Apr 28, 2021
4.680
4.830
4.610
4.730
106,926
+0.01(+0.21%)
Apr 27, 2021
4.990
4.990
4.670
4.720
123,187
-0.24(-4.84%)
Apr 26, 2021
4.880
5.180
4.880
4.960
239,064
+0.04(+0.81%)
Apr 23, 2021
5.025
5.025
4.790
4.920
77,000
+0.07(+1.44%)
Apr 22, 2021
4.860
5.040
4.750
4.850
154,086
+0.03(+0.62%)
Apr 21, 2021
4.710
4.970
4.700
4.820
163,141
+0.08(+1.69%)
Apr 20, 2021
4.840
4.960
4.680
4.740
227,709
-0.11(-2.27%)
Apr 19, 2021
4.990
5.000
4.810
4.850
105,706
-0.16(-3.19%)
Apr 16, 2021
5.140
5.190
4.860
5.010
98,600
-0.08(-1.57%)
Apr 15, 2021
5.140
5.180
4.990
5.090
143,611
-0.01(-0.20%)
Apr 14, 2021
5.100
5.230
5.000
5.100
103,547
-0.04(-0.78%)
Apr 13, 2021
5.150
5.240
5.030
5.140
138,415
+0.01(+0.19%)
Apr 12, 2021
5.150
5.180
5.030
5.130
111,791
-0.04(-0.77%)
Apr 09, 2021
5.220
5.340
5.100
5.170
77,600
-0.07(-1.34%)
Apr 08, 2021
5.120
5.250
5.030
5.240
129,129
+0.13(+2.54%)
Apr 07, 2021
5.260
5.320
4.970
5.110
227,133
-0.19(-3.58%)
Apr 06, 2021
5.340
5.670
5.300
5.300
287,219
-0.21(-3.81%)
Apr 05, 2021
5.720
5.800
5.440
5.510
344,512
-0.16(-2.82%)
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
.