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)

0.9519 -0.0326 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.9999 1.000 0.9221 0.9519 57,284 -0.03(-3.31%)
Dec 24, 2025 0.9991 1.000 0.9501 0.9845 54,122 -0.00(-0.29%)
Dec 23, 2025 0.9901 1.020 0.9700 0.9874 47,218 -0.01(-1.24%)
Dec 22, 2025 0.9796 1.035 0.9648 0.9998 104,262 +0.00(+0.00%)
Dec 19, 2025 0.8949 1.040 0.8949 0.9998 237,730 +0.09(+9.89%)
Dec 18, 2025 0.9001 0.9399 0.8749 0.9098 70,269 +0.01(+1.44%)
Dec 17, 2025 0.9000 0.9199 0.8659 0.8969 33,302 -0.01(-1.35%)
Dec 16, 2025 0.8050 0.9500 0.8050 0.9092 79,170 +0.08(+10.02%)
Dec 15, 2025 0.9049 0.9049 0.8010 0.8264 273,328 -0.08(-9.25%)
Dec 12, 2025 0.9200 0.9350 0.9000 0.9106 31,416 -0.01(-1.41%)
Dec 11, 2025 0.9800 1.020 0.8862 0.9236 382,770 -0.07(-6.71%)
Dec 10, 2025 0.9700 1.040 0.9601 0.9900 112,827 -0.01(-1.00%)
Dec 09, 2025 0.9700 1.020 0.9500 1.000 98,279 +0.01(+1.01%)
Dec 08, 2025 0.9400 1.010 0.9300 0.9900 159,784 +0.04(+4.21%)
Dec 05, 2025 0.9849 0.9999 0.9450 0.9500 87,642 -0.05(-4.99%)
Dec 04, 2025 0.9500 1.030 0.9300 0.9999 243,958 +0.06(+6.11%)
Dec 03, 2025 0.9200 0.9900 0.8800 0.9423 335,164 +0.04(+4.09%)
Dec 02, 2025 0.8700 0.9350 0.8700 0.9053 244,550 -0.02(-2.66%)
Dec 01, 2025 1.130 1.139 0.8500 0.9300 7,176,666 -0.02(-1.78%)
Nov 28, 2025 0.9201 0.9899 0.9111 0.9469 96,570 +0.01(+1.27%)
Nov 26, 2025 0.9600 0.9900 0.9350 0.9350 166,260 -0.02(-1.93%)
Nov 25, 2025 0.9100 0.9979 0.9100 0.9534 355,118 +0.04(+4.77%)
Nov 24, 2025 0.9100 0.9900 0.8955 0.9100 220,784 -0.01(-1.09%)
Nov 21, 2025 0.9200 1.005 0.9101 0.9200 175,248 -0.01(-0.55%)
Nov 20, 2025 0.9500 0.9990 0.9251 0.9251 224,625 -0.00(-0.34%)
Nov 19, 2025 0.8749 0.9839 0.8749 0.9283 160,977 +0.03(+2.92%)
Nov 18, 2025 0.8701 0.9500 0.8541 0.9020 64,050 +0.01(+1.35%)
Nov 17, 2025 0.9100 0.9526 0.8500 0.8900 118,506 -0.02(-2.46%)
Nov 14, 2025 0.9450 0.9750 0.9100 0.9124 105,072 +0.01(+0.82%)
Nov 13, 2025 0.9400 0.9500 0.8807 0.9050 86,807 -0.04(-3.87%)
Nov 12, 2025 0.9500 1.000 0.9245 0.9414 235,868 -0.04(-3.69%)
Nov 11, 2025 0.9823 1.010 0.9400 0.9775 184,964 -0.02(-2.18%)
Nov 10, 2025 0.9200 1.040 0.9080 0.9993 296,193 +0.06(+6.91%)
Nov 07, 2025 0.9999 1.030 0.9200 0.9347 241,251 -0.05(-4.62%)
Nov 06, 2025 1.020 1.040 0.9800 0.9800 37,937 -0.06(-5.77%)
Nov 05, 2025 1.040 1.070 1.020 1.040 25,926 -0.01(-0.95%)
Nov 04, 2025 1.050 1.090 1.050 1.050 11,808 -0.03(-2.78%)
Nov 03, 2025 1.130 1.175 1.063 1.080 25,882 -0.05(-4.42%)
Oct 31, 2025 1.200 1.200 1.100 1.130 54,787 -0.04(-3.42%)
Oct 30, 2025 1.090 1.210 1.070 1.170 28,219 +0.07(+6.36%)
Oct 29, 2025 1.110 1.180 1.085 1.100 75,994 -0.03(-2.65%)
Oct 28, 2025 1.160 1.290 1.100 1.130 109,959 -0.05(-4.24%)
Oct 27, 2025 1.180 1.250 1.100 1.180 101,236 +0.04(+3.51%)
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%)
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.