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 (%)
May 29, 2020 6.000 6.170 6.000 6.090 87,000 +0.05(+0.83%)
May 28, 2020 5.940 6.150 5.940 6.040 72,434 +0.01(+0.17%)
May 27, 2020 6.080 6.120 5.840 6.030 67,363 -0.04(-0.66%)
May 26, 2020 6.000 6.150 5.780 6.070 131,408 +0.08(+1.34%)
May 22, 2020 5.910 6.070 5.800 5.990 58,200 +0.06(+1.01%)
May 21, 2020 5.880 6.100 5.850 5.930 76,804 +0.03(+0.51%)
May 20, 2020 6.280 6.350 5.760 5.900 207,608 -0.36(-5.75%)
May 19, 2020 6.200 6.340 6.050 6.260 220,027 -0.01(-0.16%)
May 18, 2020 6.090 6.350 6.000 6.270 124,909 +0.29(+4.85%)
May 15, 2020 6.110 6.160 5.550 5.980 318,700 -0.22(-3.55%)
May 14, 2020 6.290 6.360 6.000 6.200 154,219 -0.08(-1.27%)
May 13, 2020 6.550 6.659 6.175 6.280 150,103 -0.23(-3.53%)
May 12, 2020 6.530 6.690 6.480 6.510 229,379 +0.00(+0.00%)
May 11, 2020 6.550 6.650 6.290 6.510 185,012 -0.01(-0.15%)
May 08, 2020 6.350 6.660 6.320 6.520 148,700 +0.17(+2.68%)
May 07, 2020 6.410 6.510 6.140 6.350 86,315 +0.00(+0.00%)
May 06, 2020 6.450 6.640 6.290 6.350 197,557 -0.03(-0.47%)
May 05, 2020 6.080 7.250 5.830 6.380 2,536,695 +0.59(+10.19%)
May 04, 2020 5.570 5.850 5.370 5.790 79,973 +0.24(+4.32%)
May 01, 2020 5.390 5.550 5.350 5.550 76,200 -0.08(-1.42%)
Apr 30, 2020 5.690 5.690 5.590 5.630 85,480 -0.02(-0.35%)
Apr 29, 2020 5.650 5.890 5.620 5.650 225,032 +0.02(+0.36%)
Apr 28, 2020 6.080 6.080 5.570 5.630 151,845 -0.35(-5.85%)
Apr 27, 2020 6.040 6.150 5.770 5.980 74,779 -0.04(-0.66%)
Apr 24, 2020 6.120 6.140 5.774 6.020 73,900 -0.10(-1.63%)
Apr 23, 2020 6.170 6.230 6.010 6.120 81,404 +0.03(+0.49%)
Apr 22, 2020 6.090 6.279 5.890 6.090 95,719 +0.02(+0.33%)
Apr 21, 2020 6.000 6.290 5.960 6.070 183,059 +0.07(+1.17%)
Apr 20, 2020 5.760 6.100 5.640 6.000 223,655 +0.29(+5.08%)
Apr 17, 2020 5.530 5.900 5.490 5.710 132,400 +0.18(+3.25%)
Apr 16, 2020 5.410 5.680 5.299 5.530 103,861 +0.17(+3.17%)
Apr 15, 2020 5.910 5.910 5.050 5.360 309,668 -0.61(-10.22%)
Apr 14, 2020 6.080 6.250 5.910 5.970 158,443 +0.04(+0.67%)
Apr 13, 2020 5.720 6.300 5.660 5.930 212,533 +0.09(+1.54%)
Apr 09, 2020 6.000 6.360 5.760 5.840 273,200 -0.15(-2.50%)
Apr 08, 2020 5.510 5.990 5.460 5.990 214,497 +0.53(+9.71%)
Apr 07, 2020 5.320 5.850 5.200 5.460 219,105 +0.19(+3.61%)
Apr 06, 2020 5.360 5.375 5.010 5.270 147,055 +0.07(+1.35%)
Apr 03, 2020 5.050 5.210 4.750 5.200 189,300 +0.14(+2.77%)
Apr 02, 2020 4.930 5.290 4.850 5.060 185,037 +0.13(+2.64%)
Apr 01, 2020 5.090 5.140 4.752 4.930 174,692 -0.27(-5.19%)
Mar 31, 2020 5.050 5.610 4.740 5.200 558,067 +0.38(+7.88%)
Mar 30, 2020 4.560 5.250 4.560 4.820 435,071 +0.32(+7.11%)
Mar 27, 2020 4.490 4.750 4.320 4.500 167,500 +0.00(+0.00%)
Mar 26, 2020 4.310 4.780 4.300 4.500 223,415 +0.14(+3.21%)
Mar 25, 2020 4.390 4.400 4.080 4.360 207,946 +0.05(+1.16%)
Mar 24, 2020 4.160 4.890 3.880 4.310 664,864 +0.32(+8.02%)
Mar 23, 2020 3.980 4.000 3.710 3.990 112,302 -0.01(-0.25%)
Mar 20, 2020 4.800 4.990 3.640 4.000 395,400 -0.21(-4.99%)
Mar 19, 2020 3.000 4.670 3.000 4.210 1,130,166 +1.63(+63.18%)
Mar 18, 2020 3.090 3.570 2.510 2.580 331,774 -0.63(-19.63%)
Mar 17, 2020 3.360 3.670 3.120 3.210 208,671 -0.10(-3.02%)
Mar 16, 2020 3.850 4.110 3.250 3.310 272,982 -0.76(-18.67%)
Mar 13, 2020 4.910 4.987 3.590 4.070 433,700 -0.62(-13.22%)
Mar 12, 2020 4.530 4.800 4.230 4.690 250,297 -0.03(-0.64%)
Mar 11, 2020 4.560 5.050 4.500 4.720 353,237 -0.03(-0.63%)
Mar 10, 2020 5.000 5.060 4.180 4.750 432,911 -0.17(-3.46%)
Mar 09, 2020 5.210 5.250 4.800 4.920 299,199 -0.42(-7.87%)
Mar 06, 2020 5.410 5.455 5.150 5.340 338,000 -0.03(-0.56%)
Mar 05, 2020 5.880 6.000 5.000 5.370 1,041,407 -0.57(-9.60%)
Mar 04, 2020 5.840 6.050 5.510 5.940 351,598 +0.04(+0.68%)
Mar 03, 2020 6.700 6.700 5.550 5.900 646,165 -0.70(-10.61%)
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.