Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dyadic International
(NQ:
DYAI
)
1.440
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Aug 26, 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 (%)
Aug 26, 2024
1.480
1.480
1.410
1.440
17,439
-0.01(-0.68%)
Aug 23, 2024
1.360
1.485
1.350
1.450
69,370
+0.08(+5.83%)
Aug 22, 2024
1.340
1.370
1.270
1.370
30,629
+0.05(+3.79%)
Aug 21, 2024
1.310
1.355
1.300
1.320
41,324
-0.00(-0.01%)
Aug 20, 2024
1.330
1.357
1.310
1.320
3,297
-0.02(-1.49%)
Aug 19, 2024
1.340
1.368
1.300
1.340
14,310
+0.02(+1.52%)
Aug 16, 2024
1.350
1.350
1.250
1.320
52,486
+0.00(+0.00%)
Aug 15, 2024
1.370
1.370
1.130
1.320
149,798
-0.04(-2.94%)
Aug 14, 2024
1.310
1.379
1.310
1.360
33,655
+0.01(+0.74%)
Aug 13, 2024
1.350
1.350
1.260
1.350
40,833
+0.05(+3.85%)
Aug 12, 2024
1.340
1.350
1.260
1.300
56,196
-0.03(-2.26%)
Aug 09, 2024
1.390
1.399
1.320
1.330
10,753
-0.06(-4.32%)
Aug 08, 2024
1.320
1.390
1.320
1.390
18,138
+0.04(+2.96%)
Aug 07, 2024
1.350
1.430
1.314
1.350
16,479
+0.02(+1.50%)
Aug 06, 2024
1.300
1.340
1.300
1.330
19,325
+0.00(+0.00%)
Aug 05, 2024
1.300
1.370
1.300
1.330
24,318
-0.02(-1.48%)
Aug 02, 2024
1.390
1.390
1.336
1.350
40,327
+0.00(+0.00%)
Aug 01, 2024
1.380
1.420
1.330
1.350
61,870
-0.06(-4.26%)
Jul 31, 2024
1.400
1.420
1.380
1.410
5,658
+0.03(+2.17%)
Jul 30, 2024
1.400
1.490
1.380
1.380
19,300
-0.05(-3.50%)
Jul 29, 2024
1.580
1.580
1.430
1.430
45,140
-0.12(-7.74%)
Jul 26, 2024
1.420
1.570
1.400
1.550
129,804
+0.14(+9.93%)
Jul 25, 2024
1.399
1.530
1.360
1.410
68,922
+0.03(+2.17%)
Jul 24, 2024
1.380
1.420
1.360
1.380
8,993
-0.01(-0.72%)
Jul 23, 2024
1.430
1.440
1.390
1.390
9,027
-0.04(-2.80%)
Jul 22, 2024
1.420
1.490
1.390
1.430
7,924
+0.04(+2.88%)
Jul 19, 2024
1.410
1.460
1.360
1.390
10,800
+0.00(+0.00%)
Jul 18, 2024
1.450
1.570
1.380
1.390
15,929
-0.04(-2.80%)
Jul 17, 2024
1.490
1.540
1.420
1.430
25,628
-0.09(-5.92%)
Jul 16, 2024
1.400
1.530
1.400
1.520
78,707
+0.10(+7.04%)
Jul 15, 2024
1.460
1.600
1.400
1.420
64,755
-0.07(-4.70%)
Jul 12, 2024
1.410
1.490
1.400
1.490
23,487
+0.12(+8.76%)
Jul 11, 2024
1.350
1.390
1.350
1.370
20,889
+0.00(+0.00%)
Jul 10, 2024
1.400
1.410
1.310
1.370
81,028
-0.01(-0.72%)
Jul 09, 2024
1.370
1.400
1.330
1.380
30,466
-0.02(-1.43%)
Jul 08, 2024
1.510
1.510
1.390
1.400
69,765
-0.04(-2.78%)
Jul 05, 2024
1.460
1.520
1.421
1.440
54,555
-0.04(-2.70%)
Jul 03, 2024
1.450
1.590
1.450
1.480
59,146
+0.03(+2.07%)
Jul 02, 2024
1.510
1.580
1.450
1.450
43,401
-0.08(-5.23%)
Jul 01, 2024
1.490
1.610
1.420
1.530
215,750
+0.05(+3.38%)
Jun 28, 2024
1.540
1.640
1.410
1.480
173,009
-0.10(-6.33%)
Jun 27, 2024
1.740
1.740
1.490
1.580
80,052
-0.12(-7.06%)
Jun 26, 2024
1.660
1.740
1.595
1.700
36,707
+0.15(+9.68%)
Jun 25, 2024
1.590
1.680
1.530
1.550
51,853
-0.04(-2.52%)
Jun 24, 2024
1.720
1.760
1.580
1.590
89,360
-0.17(-9.66%)
Jun 21, 2024
1.780
1.810
1.660
1.760
77,164
-0.04(-2.49%)
Jun 20, 2024
1.720
1.868
1.700
1.805
47,864
+0.04(+2.56%)
Jun 18, 2024
1.960
1.995
1.730
1.760
144,751
-0.21(-10.66%)
Jun 17, 2024
2.110
2.144
1.950
1.970
53,143
-0.11(-5.29%)
Jun 14, 2024
2.180
2.240
2.070
2.080
79,936
-0.10(-4.59%)
Jun 13, 2024
2.080
2.270
2.070
2.180
105,371
+0.12(+5.83%)
Jun 12, 2024
2.200
2.200
2.030
2.060
110,866
-0.17(-7.62%)
Jun 11, 2024
2.080
2.240
2.000
2.230
125,752
+0.13(+6.19%)
Jun 10, 2024
2.150
2.150
1.970
2.100
96,029
+0.08(+3.96%)
Jun 07, 2024
2.170
2.240
1.910
2.020
282,988
-0.18(-8.18%)
Jun 06, 2024
2.450
2.670
1.969
2.200
1,752,448
-0.05(-2.22%)
Jun 05, 2024
2.150
2.310
2.080
2.250
202,334
+0.10(+4.69%)
Jun 04, 2024
2.150
2.210
1.960
2.149
50,530
-0.00(-0.04%)
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
.