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
)
2.020
-0.180 (-8.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020
5.380
5.380
5.380
146,752
+0.00(+0.00%)
Dec 30, 2020
5.350
5.500
5.330
5.380
146,752
+0.03(+0.56%)
Dec 29, 2020
5.340
5.400
5.190
5.350
222,372
-0.05(-0.93%)
Dec 28, 2020
5.700
5.790
5.180
5.400
393,374
-0.17(-3.05%)
Dec 24, 2020
5.720
5.750
5.530
5.570
105,100
-0.15(-2.62%)
Dec 23, 2020
5.660
5.795
5.450
5.720
206,443
+0.02(+0.35%)
Dec 22, 2020
5.980
6.080
5.680
5.700
171,952
-0.31(-5.16%)
Dec 21, 2020
6.040
6.175
5.890
6.010
213,218
-0.13(-2.12%)
Dec 18, 2020
6.190
6.200
6.030
6.140
196,100
-0.02(-0.32%)
Dec 17, 2020
6.130
6.200
6.010
6.160
97,659
+0.06(+0.98%)
Dec 16, 2020
6.020
6.200
5.900
6.100
157,728
+0.03(+0.49%)
Dec 15, 2020
6.130
6.130
5.880
6.070
162,356
+0.01(+0.17%)
Dec 14, 2020
6.270
6.300
5.860
6.060
300,607
-0.20(-3.19%)
Dec 11, 2020
6.340
6.410
6.110
6.260
217,900
-0.14(-2.19%)
Dec 10, 2020
6.140
6.530
6.100
6.400
438,134
+0.41(+6.84%)
Dec 09, 2020
6.220
8.500
5.860
5.990
5,462,581
-0.24(-3.85%)
Dec 08, 2020
6.170
6.340
6.070
6.230
164,418
+0.06(+0.97%)
Dec 07, 2020
5.960
6.225
5.880
6.170
51,676
+0.17(+2.83%)
Dec 04, 2020
5.970
6.040
5.890
6.000
54,100
+0.08(+1.35%)
Dec 03, 2020
5.870
6.040
5.750
5.920
51,999
-0.10(-1.66%)
Dec 02, 2020
6.150
6.180
6.001
6.020
69,582
-0.17(-2.75%)
Dec 01, 2020
5.910
6.260
5.910
6.190
121,703
+0.33(+5.63%)
Nov 30, 2020
5.840
5.960
5.780
5.860
140,912
+0.08(+1.38%)
Nov 27, 2020
5.720
5.860
5.650
5.780
84,900
+0.09(+1.58%)
Nov 25, 2020
5.710
5.800
5.520
5.690
154,100
-0.08(-1.39%)
Nov 24, 2020
5.890
5.980
5.650
5.770
375,225
-0.21(-3.51%)
Nov 23, 2020
6.410
6.540
5.920
5.980
173,674
-0.49(-7.57%)
Nov 20, 2020
6.510
6.525
6.345
6.470
90,800
-0.12(-1.82%)
Nov 19, 2020
6.650
6.665
6.450
6.590
70,228
-0.06(-0.90%)
Nov 18, 2020
6.550
6.790
6.490
6.650
72,457
+0.11(+1.68%)
Nov 17, 2020
6.740
6.770
6.500
6.540
78,700
-0.21(-3.11%)
Nov 16, 2020
6.520
6.850
6.520
6.750
101,111
+0.33(+5.14%)
Nov 13, 2020
6.600
6.671
6.360
6.420
144,100
-0.27(-4.04%)
Nov 12, 2020
6.610
6.940
6.600
6.690
58,836
+0.01(+0.15%)
Nov 11, 2020
6.885
6.885
6.610
6.680
84,014
-0.23(-3.33%)
Nov 10, 2020
6.890
7.160
6.800
6.910
65,041
+0.06(+0.88%)
Nov 09, 2020
7.270
7.340
6.690
6.850
104,145
-0.11(-1.58%)
Nov 06, 2020
6.880
7.150
6.820
6.960
91,500
+0.01(+0.14%)
Nov 05, 2020
6.880
7.150
6.810
6.950
47,676
-0.01(-0.14%)
Nov 04, 2020
6.980
7.450
6.840
6.960
64,176
-0.06(-0.85%)
Nov 03, 2020
7.120
7.260
6.920
7.020
64,168
-0.02(-0.28%)
Nov 02, 2020
7.190
7.200
6.930
7.040
75,259
-0.10(-1.40%)
Oct 30, 2020
7.420
7.420
7.100
7.140
66,900
-0.34(-4.55%)
Oct 29, 2020
7.390
7.530
7.250
7.480
38,948
+0.03(+0.40%)
Oct 28, 2020
7.500
7.500
7.250
7.450
86,997
-0.21(-2.74%)
Oct 27, 2020
7.820
7.820
7.560
7.660
79,794
-0.07(-0.91%)
Oct 26, 2020
7.830
8.040
7.710
7.730
153,575
-0.04(-0.51%)
Oct 23, 2020
7.400
7.890
7.400
7.770
98,300
+0.33(+4.44%)
Oct 22, 2020
7.300
7.790
7.300
7.440
74,325
+0.09(+1.22%)
Oct 21, 2020
7.020
7.710
6.960
7.350
243,769
+0.36(+5.15%)
Oct 20, 2020
7.270
7.430
6.940
6.990
262,857
-0.25(-3.45%)
Oct 19, 2020
6.890
7.400
6.860
7.240
83,716
+0.31(+4.47%)
Oct 16, 2020
6.880
6.990
6.620
6.930
166,900
+0.02(+0.29%)
Oct 15, 2020
7.090
7.260
6.890
6.910
132,479
-0.35(-4.82%)
Oct 14, 2020
7.330
7.520
7.150
7.260
132,223
+0.01(+0.14%)
Oct 13, 2020
7.350
7.530
7.080
7.250
74,688
-0.15(-2.03%)
Oct 12, 2020
7.800
7.800
7.390
7.400
157,671
+0.33(+4.67%)
Oct 09, 2020
6.960
7.130
6.960
7.070
72,000
+0.05(+0.71%)
Oct 08, 2020
7.110
7.170
7.000
7.020
81,210
-0.04(-0.57%)
Oct 07, 2020
7.180
7.260
6.970
7.060
138,422
-0.08(-1.12%)
Oct 06, 2020
7.350
7.380
7.070
7.140
93,138
-0.18(-2.46%)
Oct 05, 2020
7.200
7.570
7.200
7.320
60,308
+0.10(+1.39%)
Oct 02, 2020
7.280
7.500
7.120
7.220
67,900
-0.13(-1.77%)
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
.