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 )

1.449 -0.051 (-3.42%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 3, 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 (%)
Jan 31, 2024 1.310 1.330 1.190 1.300 57,613 -0.01(-0.76%)
Jan 30, 2024 1.334 1.340 1.282 1.310 45,556 -0.03(-2.24%)
Jan 29, 2024 1.400 1.430 1.320 1.340 15,260 -0.04(-2.90%)
Jan 26, 2024 1.430 1.430 1.379 1.380 14,801 -0.07(-4.83%)
Jan 25, 2024 1.486 1.486 1.390 1.450 20,488 -0.06(-3.97%)
Jan 24, 2024 1.480 1.525 1.480 1.510 2,174 +0.04(+2.72%)
Jan 23, 2024 1.500 1.510 1.470 1.470 7,412 -0.03(-2.00%)
Jan 22, 2024 1.540 1.546 1.360 1.500 51,211 -0.06(-3.85%)
Jan 19, 2024 1.570 1.570 1.500 1.560 6,097 +0.01(+0.65%)
Jan 18, 2024 1.450 1.550 1.420 1.550 34,425 +0.08(+5.44%)
Jan 17, 2024 1.500 1.520 1.440 1.470 39,347 -0.05(-3.29%)
Jan 16, 2024 1.590 1.590 1.500 1.520 6,060 -0.05(-3.18%)
Jan 12, 2024 1.521 1.580 1.521 1.570 10,761 +0.01(+0.64%)
Jan 11, 2024 1.580 1.580 1.530 1.560 4,561 +0.00(+0.00%)
Jan 10, 2024 1.560 1.570 1.530 1.560 5,337 -0.02(-1.27%)
Jan 09, 2024 1.550 1.580 1.550 1.580 4,808 +0.00(+0.00%)
Jan 08, 2024 1.545 1.580 1.539 1.580 18,030 +0.05(+2.93%)
Jan 05, 2024 1.570 1.630 1.520 1.535 41,124 -0.05(-2.85%)
Jan 04, 2024 1.625 1.625 1.563 1.580 5,043 -0.02(-1.25%)
Jan 03, 2024 1.640 1.640 1.540 1.600 6,983 +0.01(+0.63%)
Jan 02, 2024 1.600 1.710 1.567 1.590 24,488 -0.02(-1.24%)
Dec 29, 2023 1.650 1.660 1.530 1.610 34,439 +0.04(+2.55%)
Dec 28, 2023 1.580 1.590 1.550 1.570 11,164 -0.02(-1.26%)
Dec 27, 2023 1.580 1.650 1.570 1.590 20,295 +0.01(+0.63%)
Dec 26, 2023 1.600 1.676 1.580 1.580 59,180 +0.02(+0.96%)
Dec 22, 2023 1.557 1.690 1.520 1.565 52,054 +0.01(+0.97%)
Dec 21, 2023 1.570 1.570 1.500 1.550 48,757 -0.01(-0.64%)
Dec 20, 2023 1.550 1.600 1.500 1.560 21,406 -0.02(-1.27%)
Dec 19, 2023 1.530 1.619 1.530 1.580 39,077 +0.03(+1.94%)
Dec 18, 2023 1.600 1.650 1.520 1.550 19,589 -0.04(-2.52%)
Dec 15, 2023 1.560 1.650 1.560 1.590 33,871 -0.01(-0.63%)
Dec 14, 2023 1.520 1.657 1.520 1.600 30,827 +0.08(+5.26%)
Dec 13, 2023 1.540 1.620 1.520 1.520 19,394 -0.04(-2.56%)
Dec 12, 2023 1.656 1.656 1.540 1.560 22,709 -0.02(-1.27%)
Dec 11, 2023 1.590 1.656 1.571 1.580 5,869 -0.04(-2.47%)
Dec 08, 2023 1.650 1.690 1.620 1.620 14,862 -0.02(-1.52%)
Dec 07, 2023 1.670 1.690 1.640 1.645 31,372 +0.04(+2.81%)
Dec 06, 2023 1.700 1.760 1.450 1.600 106,492 -0.11(-6.43%)
Dec 05, 2023 1.710 1.740 1.680 1.710 40,124 -0.02(-1.16%)
Dec 04, 2023 1.720 1.793 1.710 1.730 28,567 -0.04(-2.26%)
Dec 01, 2023 1.650 1.800 1.650 1.770 47,513 +0.08(+4.73%)
Nov 30, 2023 1.740 1.770 1.680 1.690 15,167 -0.02(-1.17%)
Nov 29, 2023 1.750 1.850 1.710 1.710 28,569 -0.05(-3.12%)
Nov 28, 2023 1.825 1.825 1.690 1.765 46,941 -0.05(-2.49%)
Nov 27, 2023 1.830 1.950 1.810 1.810 42,158 -0.07(-3.72%)
Nov 24, 2023 1.830 1.940 1.780 1.880 32,885 +0.06(+3.30%)
Nov 22, 2023 1.850 1.858 1.790 1.820 6,511 +0.00(+0.00%)
Nov 21, 2023 1.810 1.870 1.810 1.820 11,214 +0.01(+0.55%)
Nov 20, 2023 1.740 1.900 1.730 1.810 64,575 +0.10(+5.85%)
Nov 17, 2023 1.660 1.741 1.660 1.710 9,683 +0.00(+0.00%)
Nov 16, 2023 1.700 1.730 1.700 1.710 13,900 +0.01(+0.59%)
Nov 15, 2023 1.700 1.750 1.700 1.700 12,676 +0.03(+1.80%)
Nov 14, 2023 1.660 1.740 1.650 1.670 35,548 -0.04(-2.34%)
Nov 13, 2023 1.705 1.750 1.650 1.710 23,598 +0.05(+3.01%)
Nov 10, 2023 1.606 1.695 1.595 1.660 10,398 +0.06(+3.75%)
Nov 09, 2023 1.650 1.723 1.580 1.600 7,897 -0.08(-4.76%)
Nov 08, 2023 1.730 1.730 1.660 1.680 17,769 -0.01(-0.59%)
Nov 07, 2023 1.600 1.720 1.600 1.690 13,492 +0.02(+1.20%)
Nov 06, 2023 1.680 1.750 1.640 1.670 10,377 -0.01(-0.60%)
Nov 03, 2023 1.700 1.760 1.630 1.680 27,200 +0.06(+3.70%)
Nov 02, 2023 1.560 1.650 1.560 1.620 19,836 +0.03(+1.89%)
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.