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 (%)
Aug 31, 2021
6.460
6.490
6.070
6.320
415,343
-0.13(-2.02%)
Aug 30, 2021
6.480
6.590
6.310
6.450
599,965
-0.04(-0.62%)
Aug 27, 2021
6.250
6.650
6.050
6.490
757,164
+0.19(+3.02%)
Aug 26, 2021
5.820
6.890
5.820
6.300
2,018,047
+0.30(+5.00%)
Aug 25, 2021
5.160
6.190
4.960
6.000
2,140,765
+1.04(+20.97%)
Aug 24, 2021
5.060
5.180
4.890
4.960
397,031
-0.02(-0.40%)
Aug 23, 2021
4.730
5.020
4.635
4.980
599,566
+0.26(+5.51%)
Aug 20, 2021
4.450
4.850
4.432
4.720
595,566
+0.21(+4.66%)
Aug 19, 2021
4.390
4.740
4.370
4.510
765,602
+0.00(+0.00%)
Aug 18, 2021
4.410
4.575
4.267
4.510
1,009,935
-0.01(-0.22%)
Aug 17, 2021
5.290
5.540
4.320
4.520
3,909,415
-0.75(-14.23%)
Aug 16, 2021
4.720
5.650
4.510
5.270
12,043,092
+0.50(+10.48%)
Aug 13, 2021
4.460
5.170
4.440
4.770
4,446,475
-0.10(-2.05%)
Aug 12, 2021
4.690
5.020
4.390
4.870
6,202,978
-0.41(-7.77%)
Aug 11, 2021
4.320
5.555
4.080
5.280
101,123,296
+1.69(+47.08%)
Aug 10, 2021
3.670
3.700
3.550
3.590
113,973
-0.08(-2.18%)
Aug 09, 2021
3.650
3.690
3.480
3.670
136,732
-0.02(-0.54%)
Aug 06, 2021
3.570
3.740
3.490
3.690
237,217
+0.09(+2.50%)
Aug 05, 2021
3.510
3.640
3.400
3.600
282,391
+0.04(+1.12%)
Aug 04, 2021
3.340
3.640
3.308
3.560
334,663
+0.22(+6.59%)
Aug 03, 2021
3.440
3.450
3.330
3.340
257,882
-0.12(-3.47%)
Aug 02, 2021
3.830
3.870
3.450
3.460
331,146
-0.41(-10.59%)
Jul 30, 2021
3.480
3.900
3.480
3.870
513,024
+0.26(+7.20%)
Jul 29, 2021
3.355
3.700
3.250
3.610
2,139,441
+0.21(+6.18%)
Jul 28, 2021
3.590
3.690
3.280
3.400
2,076,185
-0.49(-12.60%)
Jul 27, 2021
3.910
5.600
3.700
3.890
96,031,984
+0.45(+13.08%)
Jul 26, 2021
3.570
3.650
3.430
3.440
103,910
-0.13(-3.64%)
Jul 23, 2021
3.600
3.610
3.470
3.570
65,196
-0.03(-0.83%)
Jul 22, 2021
3.520
3.680
3.460
3.600
67,134
-0.03(-0.83%)
Jul 21, 2021
3.540
3.650
3.470
3.630
83,800
+0.13(+3.71%)
Jul 20, 2021
3.280
3.560
3.280
3.500
126,625
+0.19(+5.74%)
Jul 19, 2021
3.360
3.490
3.250
3.310
339,364
-0.09(-2.65%)
Jul 16, 2021
3.440
3.520
3.300
3.400
83,448
-0.04(-1.16%)
Jul 15, 2021
3.260
3.690
3.150
3.440
151,078
+0.14(+4.24%)
Jul 14, 2021
3.430
3.440
3.260
3.300
112,386
-0.14(-4.07%)
Jul 13, 2021
3.600
3.600
3.400
3.440
58,673
-0.17(-4.71%)
Jul 12, 2021
3.570
3.610
3.470
3.610
90,311
+0.01(+0.28%)
Jul 09, 2021
3.580
3.647
3.400
3.600
139,156
+0.04(+1.12%)
Jul 08, 2021
3.260
3.580
3.260
3.560
139,469
+0.17(+5.01%)
Jul 07, 2021
3.400
3.400
3.270
3.390
151,612
-0.04(-1.17%)
Jul 06, 2021
3.540
3.595
3.350
3.430
134,155
-0.10(-2.83%)
Jul 02, 2021
3.610
3.630
3.440
3.530
185,663
-0.10(-2.75%)
Jul 01, 2021
3.680
3.700
3.450
3.630
246,233
+0.04(+1.11%)
Jun 30, 2021
3.600
3.730
3.500
3.590
373,400
+0.12(+3.46%)
Jun 29, 2021
3.820
3.815
3.450
3.470
118,917
-0.23(-6.22%)
Jun 28, 2021
3.730
3.890
3.670
3.700
216,385
+0.03(+0.82%)
Jun 25, 2021
3.500
3.740
3.475
3.670
2,625,732
+0.14(+3.97%)
Jun 24, 2021
3.450
3.565
3.350
3.530
216,046
+0.07(+2.02%)
Jun 23, 2021
3.440
3.530
3.430
3.460
163,073
+0.03(+0.87%)
Jun 22, 2021
3.730
3.730
3.370
3.430
293,114
-0.33(-8.78%)
Jun 21, 2021
3.360
3.790
3.250
3.760
447,906
+0.41(+12.24%)
Jun 18, 2021
3.440
3.500
3.320
3.350
133,210
-0.09(-2.62%)
Jun 17, 2021
3.420
3.477
3.324
3.440
167,091
+0.00(+0.00%)
Jun 16, 2021
3.550
3.580
3.360
3.440
263,406
-0.09(-2.55%)
Jun 15, 2021
3.560
3.649
3.460
3.530
151,514
-0.06(-1.67%)
Jun 14, 2021
3.716
3.730
3.580
3.590
93,559
-0.09(-2.45%)
Jun 11, 2021
3.720
3.830
3.650
3.680
63,458
-0.06(-1.60%)
Jun 10, 2021
3.730
3.820
3.620
3.740
133,678
+0.05(+1.36%)
Jun 09, 2021
3.810
3.850
3.640
3.690
156,853
-0.17(-4.40%)
Jun 08, 2021
3.890
3.979
3.780
3.860
133,043
-0.06(-1.53%)
Jun 07, 2021
3.920
4.020
3.890
3.920
187,017
+0.09(+2.35%)
Jun 04, 2021
3.740
4.010
3.730
3.830
457,898
+0.23(+6.39%)
Jun 03, 2021
3.610
3.720
3.560
3.600
132,740
-0.07(-1.91%)
Jun 02, 2021
3.850
3.930
3.640
3.670
201,638
-0.21(-5.41%)
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
.