Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyadic International (NQ: DYAI )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.490 5.539 5.290 5.310 166,400 -0.18(-3.28%)
Feb 25, 2021 5.700 5.800 5.440 5.490 185,814 -0.22(-3.85%)
Feb 24, 2021 5.840 5.866 5.610 5.710 191,621 -0.06(-1.04%)
Feb 23, 2021 5.860 5.920 5.690 5.770 93,584 -0.24(-3.99%)
Feb 22, 2021 5.970 6.150 5.820 6.010 102,292 -0.01(-0.17%)
Feb 19, 2021 5.950 6.078 5.850 6.020 73,700 +0.03(+0.50%)
Feb 18, 2021 6.130 6.130 5.830 5.990 119,475 -0.22(-3.54%)
Feb 17, 2021 6.280 6.440 6.080 6.210 152,937 -0.24(-3.72%)
Feb 16, 2021 6.800 6.910 6.440 6.450 160,202 -0.34(-5.01%)
Feb 12, 2021 6.240 6.961 6.170 6.790 270,000 +0.55(+8.81%)
Feb 11, 2021 6.060 6.330 6.056 6.240 124,534 +0.11(+1.79%)
Feb 10, 2021 6.200 6.300 6.020 6.130 75,277 -0.02(-0.33%)
Feb 09, 2021 6.080 6.330 6.030 6.150 103,129 +0.02(+0.33%)
Feb 08, 2021 6.060 6.170 5.860 6.130 84,756 +0.08(+1.32%)
Feb 05, 2021 6.170 6.170 5.900 6.050 56,800 -0.12(-1.94%)
Feb 04, 2021 5.850 6.220 5.850 6.170 74,667 +0.37(+6.38%)
Feb 03, 2021 6.200 6.200 5.750 5.800 109,736 -0.39(-6.30%)
Feb 02, 2021 5.590 6.250 5.560 6.190 130,419 +0.63(+11.33%)
Feb 01, 2021 5.560 5.690 5.440 5.560 57,847 -0.01(-0.18%)
Jan 29, 2021 5.760 5.805 5.525 5.570 96,300 -0.14(-2.45%)
Jan 28, 2021 5.490 5.880 5.370 5.710 136,867 +0.22(+4.01%)
Jan 27, 2021 5.500 5.640 5.250 5.490 140,719 -0.16(-2.83%)
Jan 26, 2021 5.710 5.730 5.550 5.650 95,604 -0.05(-0.88%)
Jan 25, 2021 5.900 5.900 5.590 5.700 79,659 -0.16(-2.73%)
Jan 22, 2021 5.600 5.960 5.595 5.860 115,300 +0.21(+3.72%)
Jan 21, 2021 5.610 5.680 5.411 5.650 64,494 +0.05(+0.89%)
Jan 20, 2021 5.530 5.650 5.510 5.600 90,022 +0.04(+0.72%)
Jan 19, 2021 5.390 5.600 5.320 5.560 87,152 +0.25(+4.71%)
Jan 15, 2021 5.690 5.700 5.220 5.310 153,900 -0.27(-4.84%)
Jan 14, 2021 5.250 5.600 5.240 5.580 72,995 +0.32(+6.08%)
Jan 13, 2021 5.330 5.400 5.230 5.260 89,083 -0.07(-1.31%)
Jan 12, 2021 5.350 5.480 5.190 5.330 72,307 -0.04(-0.74%)
Jan 11, 2021 5.430 5.500 5.310 5.370 113,048 -0.13(-2.36%)
Jan 08, 2021 5.520 5.610 5.430 5.500 90,000 +0.07(+1.29%)
Jan 07, 2021 5.270 5.460 5.270 5.430 92,301 +0.13(+2.45%)
Jan 06, 2021 5.450 5.540 5.240 5.300 136,734 -0.12(-2.21%)
Jan 05, 2021 5.160 5.580 5.060 5.420 176,219 +0.26(+5.04%)
Jan 04, 2021 5.380 5.490 5.160 5.160 125,330 -0.22(-4.09%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.