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 (%)
Oct 31, 2019 6.360 6.400 6.190 6.230 55,928 -0.12(-1.89%)
Oct 30, 2019 6.250 6.440 6.180 6.350 33,803 +0.12(+1.93%)
Oct 29, 2019 6.450 6.540 6.150 6.230 115,437 -0.09(-1.42%)
Oct 28, 2019 6.540 6.771 6.150 6.320 122,913 -0.16(-2.47%)
Oct 25, 2019 6.360 6.590 6.300 6.480 16,300 +0.15(+2.37%)
Oct 24, 2019 6.310 6.330 6.110 6.330 79,017 +0.04(+0.64%)
Oct 23, 2019 6.650 6.680 6.250 6.290 103,160 -0.35(-5.27%)
Oct 22, 2019 6.660 6.690 6.540 6.640 17,058 +0.04(+0.61%)
Oct 21, 2019 6.490 6.745 6.481 6.600 41,168 +0.12(+1.85%)
Oct 18, 2019 6.520 6.640 6.360 6.480 39,100 -0.05(-0.77%)
Oct 17, 2019 6.630 6.853 6.520 6.530 16,646 -0.10(-1.51%)
Oct 16, 2019 6.700 6.900 6.510 6.630 95,006 -0.03(-0.45%)
Oct 15, 2019 6.490 6.700 6.380 6.660 165,698 +0.27(+4.23%)
Oct 14, 2019 6.420 6.610 6.330 6.390 78,929 -0.11(-1.69%)
Oct 11, 2019 5.980 6.568 5.920 6.500 216,300 +0.57(+9.61%)
Oct 10, 2019 6.290 6.290 5.907 5.930 76,596 -0.36(-5.72%)
Oct 09, 2019 6.500 6.500 6.240 6.290 35,698 -0.12(-1.87%)
Oct 08, 2019 6.390 6.570 6.347 6.410 30,500 -0.11(-1.69%)
Oct 07, 2019 6.310 6.700 6.190 6.520 128,184 +0.21(+3.33%)
Oct 04, 2019 6.120 6.330 6.040 6.310 88,000 +0.24(+3.95%)
Oct 03, 2019 5.870 6.170 5.850 6.070 41,672 +0.20(+3.41%)
Oct 02, 2019 6.100 6.100 5.760 5.870 58,951 -0.19(-3.14%)
Oct 01, 2019 6.160 6.324 6.030 6.060 94,225 -0.07(-1.14%)
Sep 30, 2019 5.910 6.340 5.910 6.130 164,757 +0.22(+3.72%)
Sep 27, 2019 6.300 6.400 5.765 5.910 85,400 -0.39(-6.19%)
Sep 26, 2019 6.300 6.310 6.060 6.300 46,344 +0.05(+0.80%)
Sep 25, 2019 6.250 6.430 6.100 6.250 102,205 -0.02(-0.32%)
Sep 24, 2019 6.500 6.559 6.140 6.270 113,276 -0.29(-4.42%)
Sep 23, 2019 6.165 6.560 6.100 6.560 125,978 +0.43(+7.01%)
Sep 20, 2019 5.950 6.130 5.850 6.130 54,900 +0.17(+2.85%)
Sep 19, 2019 6.060 6.120 5.810 5.960 97,781 -0.10(-1.65%)
Sep 18, 2019 6.150 6.150 5.908 6.060 48,123 -0.04(-0.66%)
Sep 17, 2019 5.750 6.170 5.750 6.100 62,244 +0.38(+6.64%)
Sep 16, 2019 5.600 5.940 5.500 5.720 134,733 +0.17(+3.06%)
Sep 13, 2019 5.290 5.680 5.210 5.550 188,100 +0.30(+5.71%)
Sep 12, 2019 5.250 5.340 4.930 5.250 267,171 +0.03(+0.57%)
Sep 11, 2019 5.310 5.340 5.200 5.220 53,403 -0.09(-1.69%)
Sep 10, 2019 5.410 5.470 5.250 5.310 121,285 -0.13(-2.39%)
Sep 09, 2019 5.840 5.950 5.410 5.440 95,132 -0.45(-7.64%)
Sep 06, 2019 5.970 5.970 5.735 5.890 52,000 -0.07(-1.17%)
Sep 05, 2019 5.910 5.990 5.720 5.960 67,387 +0.12(+1.97%)
Sep 04, 2019 5.900 6.080 5.700 5.845 147,297 +0.00(+0.09%)
Sep 03, 2019 5.990 6.320 5.820 5.840 67,747 -0.26(-4.26%)
Aug 30, 2019 6.170 6.330 5.910 6.100 128,000 -0.06(-0.97%)
Aug 29, 2019 6.430 6.540 6.100 6.160 85,762 -0.22(-3.45%)
Aug 28, 2019 6.360 6.640 6.340 6.380 114,785 +0.00(+0.00%)
Aug 27, 2019 6.780 6.890 6.250 6.380 364,738 -0.32(-4.78%)
Aug 26, 2019 6.700 6.840 6.500 6.700 363,768 +0.20(+3.08%)
Aug 23, 2019 6.350 6.800 6.200 6.500 178,900 +0.09(+1.40%)
Aug 22, 2019 6.410 6.900 6.250 6.410 175,259 -0.01(-0.16%)
Aug 21, 2019 6.250 6.640 6.250 6.420 69,923 +0.23(+3.72%)
Aug 20, 2019 6.600 6.700 6.110 6.190 278,668 -0.41(-6.21%)
Aug 19, 2019 6.050 6.740 6.000 6.600 249,385 +0.57(+9.45%)
Aug 16, 2019 6.170 6.340 5.900 6.030 23,500 -0.12(-1.95%)
Aug 15, 2019 5.950 6.306 5.660 6.150 63,106 +0.06(+0.99%)
Aug 14, 2019 6.300 6.303 5.360 6.090 122,079 -0.01(-0.16%)
Aug 13, 2019 5.750 6.100 5.670 6.100 57,282 +0.43(+7.58%)
Aug 12, 2019 5.860 5.860 5.580 5.670 35,068 -0.23(-3.90%)
Aug 09, 2019 6.190 6.190 5.610 5.900 92,700 -0.29(-4.68%)
Aug 08, 2019 6.480 6.480 6.000 6.190 94,024 -0.15(-2.37%)
Aug 07, 2019 6.100 6.510 6.050 6.340 96,009 +0.31(+5.14%)
Aug 06, 2019 5.650 6.099 5.640 6.030 45,823 +0.40(+7.10%)
Aug 05, 2019 6.070 6.070 5.390 5.630 67,021 -0.50(-8.16%)
Aug 02, 2019 6.020 6.160 5.800 6.130 85,700 +0.02(+0.33%)
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.