ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dyadic International, Inc. - Common Stock (NQ:DYAI)

1.140 -0.040 (-3.39%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2025 1.190 1.275 1.140 1.140 127,653 -0.04(-3.39%)
Oct 23, 2025 1.160 1.220 1.120 1.180 111,812 +0.08(+7.27%)
Oct 22, 2025 1.090 1.190 1.020 1.100 74,703 -0.01(-0.90%)
Oct 21, 2025 1.110 1.160 1.090 1.110 32,226 -0.02(-1.77%)
Oct 20, 2025 1.170 1.170 1.090 1.130 48,158 +0.06(+5.61%)
Oct 17, 2025 1.050 1.080 1.040 1.070 43,490 +0.02(+1.90%)
Oct 16, 2025 1.020 1.070 1.000 1.050 67,449 +0.02(+1.94%)
Oct 15, 2025 1.040 1.110 1.030 1.030 76,640 -0.02(-1.90%)
Oct 14, 2025 1.090 1.110 1.030 1.050 155,473 -0.02(-1.87%)
Oct 13, 2025 1.060 1.130 1.000 1.070 165,357 +0.02(+1.90%)
Oct 10, 2025 1.130 1.170 1.010 1.050 60,344 -0.08(-7.08%)
Oct 09, 2025 1.160 1.188 1.120 1.130 77,270 +0.00(+0.00%)
Oct 08, 2025 1.140 1.170 1.130 1.130 54,529 -0.01(-0.88%)
Oct 07, 2025 1.180 1.180 1.120 1.140 88,051 -0.04(-3.39%)
Oct 06, 2025 1.180 1.230 1.130 1.180 115,497 +0.02(+1.72%)
Oct 03, 2025 1.220 1.280 1.130 1.160 102,382 -0.06(-4.92%)
Oct 02, 2025 1.270 1.300 1.210 1.220 105,970 -0.08(-6.15%)
Oct 01, 2025 1.210 1.346 1.160 1.300 414,562 +0.12(+10.17%)
Sep 30, 2025 1.160 1.240 1.160 1.180 94,813 +0.01(+1.29%)
Sep 29, 2025 1.110 1.180 1.060 1.165 150,232 +0.06(+5.91%)
Sep 26, 2025 1.140 1.190 1.070 1.100 76,462 -0.07(-5.98%)
Sep 25, 2025 1.170 1.180 1.130 1.170 80,198 +0.02(+1.96%)
Sep 24, 2025 1.130 1.180 1.075 1.147 124,481 +0.07(+6.25%)
Sep 23, 2025 1.050 1.120 1.000 1.080 230,431 +0.05(+4.85%)
Sep 22, 2025 1.080 1.090 1.020 1.030 112,725 -0.04(-3.74%)
Sep 19, 2025 1.010 1.090 0.9838 1.070 276,237 +0.09(+9.01%)
Sep 18, 2025 0.9900 1.020 0.9728 0.9816 113,371 -0.02(-1.84%)
Sep 17, 2025 0.9908 1.070 0.9802 1.000 270,630 +0.01(+0.93%)
Sep 16, 2025 0.9790 1.030 0.9600 0.9908 177,697 +0.03(+2.62%)
Sep 15, 2025 0.9649 0.9790 0.9400 0.9655 71,912 -0.00(-0.14%)
Sep 12, 2025 0.9898 0.9898 0.9605 0.9669 47,629 -0.02(-2.30%)
Sep 11, 2025 0.9800 0.9945 0.9500 0.9897 97,703 +0.01(+1.00%)
Sep 10, 2025 0.9960 0.9998 0.9750 0.9799 92,236 -0.00(-0.09%)
Sep 09, 2025 0.9504 1.000 0.9504 0.9808 92,124 +0.02(+1.63%)
Sep 08, 2025 0.9100 1.010 0.9010 0.9651 362,277 +0.06(+6.05%)
Sep 05, 2025 0.9187 0.9600 0.9065 0.9100 135,146 -0.05(-4.90%)
Sep 04, 2025 0.9500 0.9719 0.9500 0.9569 58,739 -0.02(-2.28%)
Sep 03, 2025 0.9500 0.9792 0.9200 0.9792 111,460 +0.03(+2.89%)
Sep 02, 2025 0.9100 0.9781 0.9000 0.9517 71,027 +0.03(+3.30%)
Aug 29, 2025 0.9010 0.9500 0.9010 0.9213 47,698 +0.01(+1.53%)
Aug 28, 2025 0.9300 0.9290 0.9000 0.9074 16,448 -0.02(-2.53%)
Aug 27, 2025 0.8994 0.9792 0.8801 0.9310 186,440 +0.03(+2.91%)
Aug 26, 2025 0.8600 0.9483 0.8600 0.9047 157,383 +0.03(+3.99%)
Aug 25, 2025 0.8657 0.9000 0.8333 0.8700 147,179 +0.02(+2.35%)
Aug 22, 2025 0.8050 0.8896 0.8000 0.8500 253,904 +0.07(+8.83%)
Aug 21, 2025 0.7703 0.8200 0.7701 0.7810 31,626 -0.03(-3.58%)
Aug 20, 2025 0.8200 0.8500 0.7600 0.8100 308,146 +0.02(+2.51%)
Aug 19, 2025 0.8200 0.8200 0.7801 0.7902 23,284 -0.00(-0.62%)
Aug 18, 2025 0.7546 0.8117 0.7512 0.7951 106,444 +0.05(+6.25%)
Aug 15, 2025 0.7900 0.8192 0.7110 0.7483 179,777 -0.05(-6.46%)
Aug 14, 2025 0.8600 0.8700 0.7600 0.8000 190,353 -0.02(-2.44%)
Aug 13, 2025 0.8600 0.9000 0.8200 0.8200 113,337 -0.03(-3.53%)
Aug 12, 2025 0.8200 0.8694 0.8200 0.8500 56,611 +0.04(+4.95%)
Aug 11, 2025 0.9300 0.9753 0.7700 0.8099 350,308 -0.13(-13.56%)
Aug 08, 2025 0.9500 0.9675 0.9100 0.9370 91,857 -0.01(-1.36%)
Aug 07, 2025 0.9700 1.040 0.9400 0.9499 73,954 -0.04(-3.58%)
Aug 06, 2025 1.000 1.029 0.9802 0.9852 46,093 +0.01(+0.51%)
Aug 05, 2025 1.000 1.010 0.9708 0.9802 41,332 -0.03(-2.95%)
Aug 04, 2025 1.000 1.040 1.000 1.010 70,856 +0.01(+0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.