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)

0.8300 +0.0050 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 0.8310 0.8989 0.8300 0.8300 92,272 +0.01(+0.61%)
Feb 12, 2026 0.8100 0.8520 0.8100 0.8250 9,470 +0.03(+3.71%)
Feb 11, 2026 0.8250 0.8299 0.7955 0.7955 36,183 -0.04(-4.49%)
Feb 10, 2026 0.8410 0.8500 0.8300 0.8329 10,984 -0.00(-0.01%)
Feb 09, 2026 0.8600 0.8640 0.8330 0.8330 21,455 -0.02(-2.20%)
Feb 06, 2026 0.8337 0.8630 0.8170 0.8517 33,607 +0.00(+0.26%)
Feb 05, 2026 0.8397 0.8630 0.8251 0.8495 14,896 +0.00(+0.27%)
Feb 04, 2026 0.8415 0.8620 0.8001 0.8472 64,717 -0.00(-0.33%)
Feb 03, 2026 0.8750 0.8844 0.8200 0.8500 86,726 -0.01(-1.28%)
Feb 02, 2026 0.8850 0.8990 0.8596 0.8610 27,722 -0.01(-1.15%)
Jan 30, 2026 0.8900 0.9100 0.8710 0.8710 40,113 -0.03(-3.76%)
Jan 29, 2026 0.8510 0.9200 0.8510 0.9050 36,356 +0.03(+2.96%)
Jan 28, 2026 0.8800 0.8841 0.8510 0.8790 48,242 -0.01(-0.59%)
Jan 27, 2026 0.8772 0.8842 0.8700 0.8842 20,698 +0.01(+0.63%)
Jan 26, 2026 0.8827 0.8900 0.8650 0.8787 20,615 -0.02(-2.37%)
Jan 23, 2026 0.9001 0.9285 0.9000 0.9000 21,830 -0.01(-1.32%)
Jan 22, 2026 0.9000 0.9479 0.9000 0.9120 20,396 +0.02(+2.68%)
Jan 21, 2026 0.8830 0.8960 0.8700 0.8882 13,192 +0.00(+0.30%)
Jan 20, 2026 0.8520 0.9130 0.8520 0.8855 26,054 +0.02(+1.77%)
Jan 16, 2026 0.8700 0.8995 0.8700 0.8701 14,963 -0.02(-2.24%)
Jan 15, 2026 0.8500 0.9290 0.8500 0.8900 33,700 +0.01(+1.18%)
Jan 14, 2026 0.8618 0.8800 0.8618 0.8796 27,223 +0.01(+0.87%)
Jan 13, 2026 0.9100 0.9100 0.8400 0.8720 72,902 -0.06(-5.95%)
Jan 12, 2026 0.9341 0.9495 0.9127 0.9272 10,802 -0.02(-2.40%)
Jan 09, 2026 0.9500 0.9588 0.9200 0.9500 39,688 -0.02(-1.88%)
Jan 08, 2026 0.9698 0.9745 0.9246 0.9682 52,027 -0.00(-0.16%)
Jan 07, 2026 0.9312 0.9900 0.9300 0.9698 22,314 +0.04(+4.28%)
Jan 06, 2026 0.9200 0.9449 0.9106 0.9300 47,394 +0.02(+2.19%)
Jan 05, 2026 0.9290 0.9700 0.9000 0.9101 42,146 -0.03(-3.17%)
Jan 02, 2026 0.9795 0.9799 0.9050 0.9399 134,732 -0.00(-0.01%)
Dec 31, 2025 0.8600 0.9690 0.8600 0.9400 184,072 +0.06(+7.21%)
Dec 30, 2025 0.8700 0.8999 0.8300 0.8768 171,429 -0.01(-1.47%)
Dec 29, 2025 0.9633 0.9650 0.8853 0.8899 136,638 -0.06(-6.51%)
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 159,755 +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%)
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.