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
)
1.450
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 10, 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, 2024
1.360
1.650
1.360
1.430
16,315
+0.04(+2.87%)
Apr 29, 2024
1.470
1.520
1.350
1.390
46,274
-0.10(-6.70%)
Apr 26, 2024
1.595
1.595
1.430
1.490
12,724
+0.00(+0.00%)
Apr 25, 2024
1.470
1.510
1.470
1.490
3,277
-0.01(-0.67%)
Apr 24, 2024
1.500
1.530
1.500
1.500
3,393
+0.01(+0.67%)
Apr 23, 2024
1.510
1.540
1.490
1.490
8,780
-0.04(-2.61%)
Apr 22, 2024
1.590
1.590
1.530
1.530
8,472
-0.06(-3.77%)
Apr 19, 2024
1.540
1.620
1.500
1.590
14,344
+0.00(+0.00%)
Apr 18, 2024
1.560
1.670
1.560
1.590
36,590
-0.09(-5.36%)
Apr 17, 2024
1.750
1.760
1.650
1.680
16,514
-0.12(-6.67%)
Apr 16, 2024
1.650
1.800
1.650
1.800
5,510
+0.13(+7.78%)
Apr 15, 2024
1.710
1.840
1.660
1.670
26,231
-0.09(-5.11%)
Apr 12, 2024
1.790
1.880
1.650
1.760
21,447
-0.07(-4.09%)
Apr 11, 2024
1.825
1.870
1.825
1.835
3,353
+0.02(+1.38%)
Apr 10, 2024
1.810
1.880
1.760
1.810
17,790
-0.10(-5.24%)
Apr 09, 2024
1.800
1.930
1.760
1.910
25,151
+0.04(+2.14%)
Apr 08, 2024
1.790
1.930
1.750
1.870
9,805
+0.06(+3.31%)
Apr 05, 2024
1.820
1.900
1.780
1.810
34,448
-0.05(-2.69%)
Apr 04, 2024
1.830
1.939
1.820
1.860
36,238
+0.06(+3.33%)
Apr 03, 2024
1.700
1.820
1.670
1.800
19,362
+0.05(+2.86%)
Apr 02, 2024
1.610
1.780
1.610
1.750
64,001
+0.08(+4.79%)
Apr 01, 2024
1.680
1.680
1.500
1.670
31,274
+0.00(+0.00%)
Mar 28, 2024
1.640
1.730
1.640
1.670
29,930
+0.04(+2.45%)
Mar 27, 2024
1.650
1.650
1.600
1.630
7,612
+0.05(+3.16%)
Mar 26, 2024
1.648
1.662
1.550
1.580
12,137
-0.06(-3.66%)
Mar 25, 2024
1.550
1.698
1.550
1.640
28,144
+0.04(+2.50%)
Mar 22, 2024
1.551
1.600
1.551
1.600
5,876
-0.03(-1.84%)
Mar 21, 2024
1.680
1.700
1.510
1.630
21,791
-0.04(-2.40%)
Mar 20, 2024
1.680
1.690
1.640
1.670
9,658
+0.08(+5.03%)
Mar 19, 2024
1.600
1.700
1.580
1.590
39,319
+0.01(+0.63%)
Mar 18, 2024
1.480
1.660
1.480
1.580
19,030
+0.08(+5.33%)
Mar 15, 2024
1.540
1.620
1.500
1.500
59,514
-0.02(-1.32%)
Mar 14, 2024
1.620
1.620
1.450
1.520
37,260
-0.08(-5.00%)
Mar 13, 2024
1.500
1.650
1.500
1.600
50,132
+0.12(+8.11%)
Mar 12, 2024
1.500
1.550
1.450
1.480
40,733
+0.02(+1.37%)
Mar 11, 2024
1.410
1.500
1.370
1.460
51,811
+0.08(+5.80%)
Mar 08, 2024
1.390
1.460
1.350
1.380
8,435
-0.01(-0.72%)
Mar 07, 2024
1.380
1.390
1.350
1.390
1,605
+0.00(+0.00%)
Mar 06, 2024
1.439
1.439
1.350
1.390
4,209
-0.02(-1.42%)
Mar 05, 2024
1.430
1.430
1.370
1.410
4,788
-0.01(-0.70%)
Mar 04, 2024
1.400
1.420
1.356
1.420
3,100
+0.02(+1.43%)
Mar 01, 2024
1.320
1.440
1.310
1.400
27,745
+0.05(+3.70%)
Feb 29, 2024
1.380
1.420
1.330
1.350
4,445
-0.06(-4.26%)
Feb 28, 2024
1.410
1.452
1.352
1.410
6,355
-0.01(-0.70%)
Feb 27, 2024
1.440
1.450
1.420
1.420
1,767
-0.01(-0.70%)
Feb 26, 2024
1.360
1.430
1.335
1.430
10,116
+0.05(+3.62%)
Feb 23, 2024
1.450
1.450
1.300
1.380
30,643
-0.07(-4.83%)
Feb 22, 2024
1.600
1.600
1.400
1.450
48,603
-0.06(-3.97%)
Feb 21, 2024
1.480
1.610
1.450
1.510
139,758
+0.16(+11.85%)
Feb 20, 2024
1.320
1.360
1.300
1.350
26,893
+0.03(+2.27%)
Feb 16, 2024
1.340
1.420
1.309
1.320
22,664
+0.01(+0.76%)
Feb 15, 2024
1.320
1.350
1.290
1.310
19,217
+0.02(+1.55%)
Feb 14, 2024
1.310
1.330
1.280
1.290
15,244
-0.01(-0.77%)
Feb 13, 2024
1.339
1.339
1.300
1.300
4,681
-0.04(-2.99%)
Feb 12, 2024
1.370
1.370
1.340
1.340
8,521
-0.04(-2.90%)
Feb 09, 2024
1.360
1.422
1.360
1.380
19,005
+0.00(+0.00%)
Feb 08, 2024
1.400
1.467
1.325
1.380
31,466
-0.05(-3.50%)
Feb 07, 2024
1.500
1.500
1.390
1.430
5,960
-0.06(-4.03%)
Feb 06, 2024
1.490
1.550
1.470
1.490
26,196
+0.06(+4.20%)
Feb 05, 2024
1.380
1.451
1.380
1.430
7,320
+0.01(+0.70%)
Feb 02, 2024
1.380
1.420
1.366
1.420
24,358
+0.04(+2.90%)
Feb 01, 2024
1.280
1.380
1.280
1.380
3,519
+0.08(+6.15%)
Jan 31, 2024
1.310
1.330
1.190
1.300
57,613
-0.01(-0.76%)
Jan 30, 2024
1.334
1.340
1.282
1.310
45,556
-0.03(-2.24%)
Jan 29, 2024
1.400
1.430
1.320
1.340
15,260
-0.04(-2.90%)
Jan 26, 2024
1.430
1.430
1.379
1.380
14,801
-0.07(-4.83%)
Jan 25, 2024
1.486
1.486
1.390
1.450
20,488
-0.06(-3.97%)
Jan 24, 2024
1.480
1.525
1.480
1.510
2,174
+0.04(+2.72%)
Jan 23, 2024
1.500
1.510
1.470
1.470
7,412
-0.03(-2.00%)
Jan 22, 2024
1.540
1.546
1.360
1.500
51,211
-0.06(-3.85%)
Jan 19, 2024
1.570
1.570
1.500
1.560
6,097
+0.01(+0.65%)
Jan 18, 2024
1.450
1.550
1.420
1.550
34,425
+0.08(+5.44%)
Jan 17, 2024
1.500
1.520
1.440
1.470
39,347
-0.05(-3.29%)
Jan 16, 2024
1.590
1.590
1.500
1.520
6,060
-0.05(-3.18%)
Jan 12, 2024
1.521
1.580
1.521
1.570
10,761
+0.01(+0.64%)
Jan 11, 2024
1.580
1.580
1.530
1.560
4,561
+0.00(+0.00%)
Jan 10, 2024
1.560
1.570
1.530
1.560
5,337
-0.02(-1.27%)
Jan 09, 2024
1.550
1.580
1.550
1.580
4,808
+0.00(+0.00%)
Jan 08, 2024
1.545
1.580
1.539
1.580
18,030
+0.05(+2.93%)
Jan 05, 2024
1.570
1.630
1.520
1.535
41,124
-0.05(-2.85%)
Jan 04, 2024
1.625
1.625
1.563
1.580
5,043
-0.02(-1.25%)
Jan 03, 2024
1.640
1.640
1.540
1.600
6,983
+0.01(+0.63%)
Jan 02, 2024
1.600
1.710
1.567
1.590
24,488
-0.02(-1.24%)
Dec 29, 2023
1.650
1.660
1.530
1.610
34,439
+0.04(+2.55%)
Dec 28, 2023
1.580
1.590
1.550
1.570
11,164
-0.02(-1.26%)
Dec 27, 2023
1.580
1.650
1.570
1.590
20,295
+0.01(+0.63%)
Dec 26, 2023
1.600
1.676
1.580
1.580
59,180
+0.02(+0.96%)
Dec 22, 2023
1.557
1.690
1.520
1.565
52,054
+0.01(+0.97%)
Dec 21, 2023
1.570
1.570
1.500
1.550
48,757
-0.01(-0.64%)
Dec 20, 2023
1.550
1.600
1.500
1.560
21,406
-0.02(-1.27%)
Dec 19, 2023
1.530
1.619
1.530
1.580
39,077
+0.03(+1.94%)
Dec 18, 2023
1.600
1.650
1.520
1.550
19,589
-0.04(-2.52%)
Dec 15, 2023
1.560
1.650
1.560
1.590
33,871
-0.01(-0.63%)
Dec 14, 2023
1.520
1.657
1.520
1.600
30,827
+0.08(+5.26%)
Dec 13, 2023
1.540
1.620
1.520
1.520
19,394
-0.04(-2.56%)
Dec 12, 2023
1.656
1.656
1.540
1.560
22,709
-0.02(-1.27%)
Dec 11, 2023
1.590
1.656
1.571
1.580
5,869
-0.04(-2.47%)
Dec 08, 2023
1.650
1.690
1.620
1.620
14,862
-0.02(-1.52%)
Dec 07, 2023
1.670
1.690
1.640
1.645
31,372
+0.04(+2.81%)
Dec 06, 2023
1.700
1.760
1.450
1.600
106,492
-0.11(-6.43%)
Dec 05, 2023
1.710
1.740
1.680
1.710
40,124
-0.02(-1.16%)
Dec 04, 2023
1.720
1.793
1.710
1.730
28,567
-0.04(-2.26%)
Dec 01, 2023
1.650
1.800
1.650
1.770
47,513
+0.08(+4.73%)
Nov 30, 2023
1.740
1.770
1.680
1.690
15,167
-0.02(-1.17%)
Nov 29, 2023
1.750
1.850
1.710
1.710
28,569
-0.05(-3.12%)
Nov 28, 2023
1.825
1.825
1.690
1.765
46,941
-0.05(-2.49%)
Nov 27, 2023
1.830
1.950
1.810
1.810
42,158
-0.07(-3.72%)
Nov 24, 2023
1.830
1.940
1.780
1.880
32,885
+0.06(+3.30%)
Nov 22, 2023
1.850
1.858
1.790
1.820
6,511
+0.00(+0.00%)
Nov 21, 2023
1.810
1.870
1.810
1.820
11,214
+0.01(+0.55%)
Nov 20, 2023
1.740
1.900
1.730
1.810
64,575
+0.10(+5.85%)
Nov 17, 2023
1.660
1.741
1.660
1.710
9,683
+0.00(+0.00%)
Nov 16, 2023
1.700
1.730
1.700
1.710
13,900
+0.01(+0.59%)
Nov 15, 2023
1.700
1.750
1.700
1.700
12,676
+0.03(+1.80%)
Nov 14, 2023
1.660
1.740
1.650
1.670
35,548
-0.04(-2.34%)
Nov 13, 2023
1.705
1.750
1.650
1.710
23,598
+0.05(+3.01%)
Nov 10, 2023
1.606
1.695
1.595
1.660
10,398
+0.06(+3.75%)
Nov 09, 2023
1.650
1.723
1.580
1.600
7,897
-0.08(-4.76%)
Nov 08, 2023
1.730
1.730
1.660
1.680
17,769
-0.01(-0.59%)
Nov 07, 2023
1.600
1.720
1.600
1.690
13,492
+0.02(+1.20%)
Nov 06, 2023
1.680
1.750
1.640
1.670
10,377
-0.01(-0.60%)
Nov 03, 2023
1.700
1.760
1.630
1.680
27,200
+0.06(+3.70%)
Nov 02, 2023
1.560
1.650
1.560
1.620
19,836
+0.03(+1.89%)
Nov 01, 2023
1.530
1.590
1.530
1.590
2,854
-0.03(-1.85%)
Oct 31, 2023
1.640
1.640
1.540
1.620
9,040
+0.01(+0.62%)
Oct 30, 2023
1.490
1.690
1.490
1.610
17,370
+0.08(+5.23%)
Oct 27, 2023
1.528
1.545
1.402
1.530
26,077
-0.02(-1.28%)
Oct 26, 2023
1.600
1.650
1.550
1.550
21,083
-0.06(-3.73%)
Oct 25, 2023
1.670
1.700
1.600
1.610
25,701
-0.06(-3.59%)
Oct 24, 2023
1.660
1.700
1.650
1.670
20,233
+0.01(+0.60%)
Oct 23, 2023
1.620
1.710
1.620
1.660
10,548
+0.01(+0.61%)
Oct 20, 2023
1.770
1.780
1.650
1.650
20,936
-0.10(-5.71%)
Oct 19, 2023
1.790
1.790
1.750
1.750
10,991
-0.04(-2.23%)
Oct 18, 2023
2.000
2.000
1.750
1.790
21,473
-0.13(-6.77%)
Oct 17, 2023
1.950
2.080
1.910
1.920
25,332
+0.01(+0.52%)
Oct 16, 2023
1.910
2.080
1.910
1.910
9,377
+0.03(+1.60%)
Oct 13, 2023
1.826
1.880
1.826
1.880
2,255
+0.00(+0.00%)
Oct 12, 2023
1.900
1.900
1.830
1.880
10,267
-0.04(-2.08%)
Oct 11, 2023
1.950
2.050
1.880
1.920
18,523
-0.04(-2.04%)
Oct 10, 2023
1.980
2.035
1.960
1.960
11,414
+0.01(+0.51%)
Oct 09, 2023
1.990
1.990
1.940
1.950
20,192
-0.09(-4.41%)
Oct 06, 2023
1.960
2.110
1.960
2.040
25,078
+0.02(+0.99%)
Oct 05, 2023
2.140
2.144
2.020
2.020
53,240
+0.00(+0.00%)
Oct 04, 2023
1.840
2.050
1.840
2.020
59,581
+0.13(+6.88%)
Oct 03, 2023
1.900
1.900
1.870
1.890
11,349
-0.03(-1.56%)
Oct 02, 2023
1.910
1.970
1.835
1.920
7,509
+0.00(+0.00%)
Sep 29, 2023
1.880
1.920
1.820
1.920
10,570
+0.04(+2.13%)
Sep 28, 2023
1.920
1.949
1.880
1.880
16,267
-0.04(-2.08%)
Sep 27, 2023
1.900
1.979
1.900
1.920
13,478
+0.02(+1.05%)
Sep 26, 2023
2.100
2.100
1.880
1.900
107,337
-0.18(-8.65%)
Sep 25, 2023
2.000
2.140
2.050
2.080
172,965
+0.08(+4.00%)
Sep 22, 2023
1.980
2.000
1.960
2.000
42,821
+0.02(+1.01%)
Sep 21, 2023
1.910
1.980
1.895
1.980
85,217
+0.07(+3.66%)
Sep 20, 2023
1.900
1.930
1.880
1.910
75,732
+0.01(+0.53%)
Sep 19, 2023
1.810
1.920
1.801
1.900
86,219
+0.06(+3.26%)
Sep 18, 2023
1.770
1.870
1.760
1.840
14,234
+0.09(+5.14%)
Sep 15, 2023
1.790
1.860
1.750
1.750
21,876
-0.07(-3.85%)
Sep 14, 2023
1.840
1.930
1.760
1.820
16,966
+0.00(+0.00%)
Sep 13, 2023
1.840
1.855
1.820
1.820
2,627
+0.00(+0.00%)
Sep 12, 2023
1.850
1.850
1.814
1.820
5,330
+0.00(+0.00%)
Sep 11, 2023
2.000
2.000
1.810
1.820
20,065
-0.07(-3.70%)
Sep 08, 2023
1.810
1.890
1.800
1.890
16,638
+0.06(+3.28%)
Sep 07, 2023
1.810
1.830
1.810
1.830
1,931
+0.00(+0.00%)
Sep 06, 2023
1.890
1.900
1.830
1.830
26,648
-0.06(-3.17%)
Sep 05, 2023
1.880
1.915
1.860
1.890
14,645
-0.03(-1.56%)
Sep 01, 2023
1.890
1.930
1.890
1.920
18,516
+0.03(+1.59%)
Aug 31, 2023
1.900
1.920
1.890
1.890
7,905
+0.00(+0.00%)
Aug 30, 2023
1.810
1.890
1.813
1.890
15,603
+0.10(+5.59%)
Aug 29, 2023
1.820
1.820
1.770
1.790
4,176
-0.03(-1.65%)
Aug 28, 2023
1.800
1.830
1.800
1.820
2,915
+0.04(+2.25%)
Aug 25, 2023
1.760
1.829
1.760
1.780
4,579
+0.00(+0.00%)
Aug 24, 2023
1.790
1.810
1.715
1.780
35,011
-0.02(-1.11%)
Aug 23, 2023
1.847
1.847
1.755
1.800
8,650
-0.03(-1.64%)
Aug 22, 2023
1.850
1.880
1.830
1.830
3,748
-0.03(-1.61%)
Aug 21, 2023
1.920
1.940
1.840
1.860
21,355
-0.02(-1.06%)
Aug 18, 2023
1.960
1.960
1.870
1.880
19,192
-0.03(-1.57%)
Aug 17, 2023
1.910
1.910
1.850
1.910
22,895
+0.04(+2.14%)
Aug 16, 2023
1.830
1.900
1.830
1.870
5,166
+0.07(+3.89%)
Aug 15, 2023
1.980
2.024
1.800
1.800
17,441
-0.21(-10.45%)
Aug 14, 2023
1.950
2.040
1.935
2.010
36,009
+0.08(+4.15%)
Aug 11, 2023
1.920
1.990
1.910
1.930
37,424
-0.05(-2.53%)
Aug 10, 2023
1.830
1.980
1.820
1.980
81,852
+0.18(+10.00%)
Aug 09, 2023
1.780
1.837
1.760
1.800
7,088
+0.07(+4.05%)
Aug 08, 2023
1.800
1.800
1.690
1.730
15,901
+0.02(+1.17%)
Aug 07, 2023
1.700
1.819
1.700
1.710
15,588
-0.01(-0.58%)
Aug 04, 2023
1.720
1.750
1.720
1.720
1,255
-0.04(-2.27%)
Aug 03, 2023
1.750
1.780
1.690
1.760
9,485
+0.05(+2.92%)
Aug 02, 2023
1.810
1.810
1.640
1.710
12,930
-0.07(-3.93%)
Aug 01, 2023
1.840
1.835
1.770
1.780
7,572
+0.02(+1.14%)
Jul 31, 2023
1.770
1.850
1.760
1.760
25,219
-0.02(-1.12%)
Jul 28, 2023
1.810
1.890
1.750
1.780
16,634
-0.02(-1.11%)
Jul 27, 2023
1.845
1.913
1.800
1.800
24,349
-0.04(-2.17%)
Jul 26, 2023
1.930
1.930
1.800
1.840
5,556
+0.01(+0.55%)
Jul 25, 2023
1.920
1.920
1.820
1.830
12,809
-0.07(-3.68%)
Jul 24, 2023
1.950
2.040
1.800
1.900
26,038
+0.04(+2.15%)
Jul 21, 2023
1.909
1.909
1.860
1.860
17,749
-0.03(-1.85%)
Jul 20, 2023
1.920
1.948
1.880
1.895
4,296
-0.03(-1.81%)
Jul 19, 2023
1.920
1.955
1.880
1.930
19,545
-0.02(-1.03%)
Jul 18, 2023
1.960
1.960
1.910
1.950
8,485
+0.08(+4.28%)
Jul 17, 2023
1.890
1.920
1.870
1.870
20,059
+0.00(+0.00%)
Jul 14, 2023
1.830
1.900
1.830
1.870
7,352
+0.00(+0.00%)
Jul 13, 2023
1.870
1.940
1.830
1.870
23,885
+0.00(+0.00%)
Jul 12, 2023
1.970
1.975
1.800
1.870
30,386
-0.10(-5.08%)
Jul 11, 2023
2.020
2.020
1.880
1.970
27,235
-0.01(-0.51%)
Jul 10, 2023
1.928
2.050
1.928
1.980
11,641
+0.06(+3.13%)
Jul 07, 2023
1.860
1.950
1.860
1.920
17,627
+0.06(+3.23%)
Jul 06, 2023
1.940
1.945
1.860
1.860
27,244
-0.10(-5.10%)
Jul 05, 2023
1.970
1.990
1.941
1.960
15,118
-0.02(-1.01%)
Jul 03, 2023
1.980
1.980
1.940
1.980
7,375
+0.05(+2.59%)
Jun 30, 2023
1.945
1.945
1.850
1.930
31,698
-0.05(-2.53%)
Jun 29, 2023
2.010
2.077
1.900
1.980
23,084
+0.00(+0.00%)
Jun 28, 2023
1.820
2.030
1.820
1.980
16,104
+0.00(+0.00%)
Jun 27, 2023
1.970
2.001
1.890
1.980
14,348
-0.01(-0.50%)
Jun 26, 2023
2.070
2.070
1.930
1.990
31,061
-0.09(-4.33%)
Jun 23, 2023
1.990
2.090
1.835
2.080
32,981
+0.04(+2.21%)
Jun 22, 2023
2.020
2.056
2.020
2.035
1,441
-0.03(-1.69%)
Jun 21, 2023
2.116
2.141
1.990
2.070
30,165
+0.01(+0.49%)
Jun 20, 2023
2.170
2.170
2.050
2.060
9,778
-0.14(-6.36%)
Jun 16, 2023
2.050
2.200
1.950
2.200
67,162
+0.17(+8.37%)
Jun 15, 2023
2.060
2.080
2.010
2.030
12,483
+0.28(+16.15%)
May 08, 2023
1.690
1.770
1.685
1.748
20,700
+0.10(+5.93%)
May 05, 2023
1.640
1.700
1.640
1.650
15,618
-0.05(-2.94%)
May 04, 2023
1.720
1.740
1.680
1.700
7,924
-0.05(-2.86%)
May 03, 2023
1.760
1.770
1.740
1.750
35,478
-0.02(-1.13%)
May 02, 2023
1.890
1.890
1.720
1.770
24,521
-0.15(-7.81%)
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
.