Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Dyadic International (NQ: DYAI )

1.085 -0.045 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 1.117 1.135 1.070 1.085 24,899 -0.04(-3.98%)
Sep 25, 2024 1.170 1.223 1.103 1.130 67,062 +0.03(+2.73%)
Sep 24, 2024 1.180 1.250 1.100 1.100 32,654 -0.10(-8.33%)
Sep 23, 2024 1.230 1.247 1.160 1.200 12,937 -0.05(-4.00%)
Sep 20, 2024 1.180 1.250 1.180 1.250 25,925 +0.06(+5.04%)
Sep 19, 2024 1.170 1.220 1.170 1.190 17,322 +0.03(+2.59%)
Sep 18, 2024 1.240 1.250 1.160 1.160 39,487 -0.09(-7.20%)
Sep 17, 2024 1.270 1.290 1.250 1.250 9,274 +0.02(+1.63%)
Sep 16, 2024 1.220 1.300 1.220 1.230 8,044 -0.01(-0.81%)
Sep 13, 2024 1.300 1.300 1.220 1.240 11,542 +0.00(+0.00%)
Sep 12, 2024 1.250 1.294 1.240 1.240 5,582 -0.01(-0.80%)
Sep 11, 2024 1.250 1.299 1.210 1.250 18,710 -0.05(-3.85%)
Sep 10, 2024 1.270 1.322 1.260 1.300 25,549 +0.06(+4.84%)
Sep 09, 2024 1.270 1.300 1.240 1.240 14,342 -0.02(-1.59%)
Sep 06, 2024 1.331 1.331 1.220 1.260 18,696 -0.01(-0.79%)
Sep 05, 2024 1.280 1.340 1.260 1.270 10,045 +0.00(+0.00%)
Sep 04, 2024 1.310 1.357 1.230 1.270 26,257 -0.04(-3.05%)
Sep 03, 2024 1.360 1.360 1.210 1.310 35,955 -0.03(-2.24%)
Aug 30, 2024 1.410 1.420 1.310 1.340 32,605 -0.03(-2.19%)
Aug 29, 2024 1.340 1.400 1.320 1.370 12,271 +0.01(+0.74%)
Aug 28, 2024 1.450 1.454 1.350 1.360 8,224 -0.13(-8.72%)
Aug 27, 2024 1.470 1.490 1.410 1.490 8,792 +0.05(+3.47%)
Aug 26, 2024 1.480 1.480 1.410 1.440 17,439 -0.01(-0.68%)
Aug 23, 2024 1.360 1.485 1.350 1.450 69,370 +0.08(+5.83%)
Aug 22, 2024 1.340 1.370 1.270 1.370 30,629 +0.05(+3.79%)
Aug 21, 2024 1.310 1.355 1.300 1.320 41,324 -0.00(-0.01%)
Aug 20, 2024 1.330 1.357 1.310 1.320 3,297 -0.02(-1.49%)
Aug 19, 2024 1.340 1.368 1.300 1.340 14,310 +0.02(+1.52%)
Aug 16, 2024 1.350 1.350 1.250 1.320 52,486 +0.00(+0.00%)
Aug 15, 2024 1.370 1.370 1.130 1.320 149,798 -0.04(-2.94%)
Aug 14, 2024 1.310 1.379 1.310 1.360 33,655 +0.01(+0.74%)
Aug 13, 2024 1.350 1.350 1.260 1.350 40,833 +0.05(+3.85%)
Aug 12, 2024 1.340 1.350 1.260 1.300 56,196 -0.03(-2.26%)
Aug 09, 2024 1.390 1.399 1.320 1.330 10,753 -0.06(-4.32%)
Aug 08, 2024 1.320 1.390 1.320 1.390 18,138 +0.04(+2.96%)
Aug 07, 2024 1.350 1.430 1.314 1.350 16,479 +0.02(+1.50%)
Aug 06, 2024 1.300 1.340 1.300 1.330 19,325 +0.00(+0.00%)
Aug 05, 2024 1.300 1.370 1.300 1.330 24,318 -0.02(-1.48%)
Aug 02, 2024 1.390 1.390 1.336 1.350 40,327 +0.00(+0.00%)
Aug 01, 2024 1.380 1.420 1.330 1.350 61,870 -0.06(-4.26%)
Jul 31, 2024 1.400 1.420 1.380 1.410 5,658 +0.03(+2.17%)
Jul 30, 2024 1.400 1.490 1.380 1.380 19,300 -0.05(-3.50%)
Jul 29, 2024 1.580 1.580 1.430 1.430 45,140 -0.12(-7.74%)
Jul 26, 2024 1.420 1.570 1.400 1.550 129,804 +0.14(+9.93%)
Jul 25, 2024 1.399 1.530 1.360 1.410 68,922 +0.03(+2.17%)
Jul 24, 2024 1.380 1.420 1.360 1.380 8,993 -0.01(-0.72%)
Jul 23, 2024 1.430 1.440 1.390 1.390 9,027 -0.04(-2.80%)
Jul 22, 2024 1.420 1.490 1.390 1.430 7,924 +0.04(+2.88%)
Jul 19, 2024 1.410 1.460 1.360 1.390 10,800 +0.00(+0.00%)
Jul 18, 2024 1.450 1.570 1.380 1.390 15,929 -0.04(-2.80%)
Jul 17, 2024 1.490 1.540 1.420 1.430 25,628 -0.09(-5.92%)
Jul 16, 2024 1.400 1.530 1.400 1.520 78,707 +0.10(+7.04%)
Jul 15, 2024 1.460 1.600 1.400 1.420 64,755 -0.07(-4.70%)
Jul 12, 2024 1.410 1.490 1.400 1.490 23,487 +0.12(+8.76%)
Jul 11, 2024 1.350 1.390 1.350 1.370 20,889 +0.00(+0.00%)
Jul 10, 2024 1.400 1.410 1.310 1.370 81,028 -0.01(-0.72%)
Jul 09, 2024 1.370 1.400 1.330 1.380 30,466 -0.02(-1.43%)
Jul 08, 2024 1.510 1.510 1.390 1.400 69,765 -0.04(-2.78%)
Jul 05, 2024 1.460 1.520 1.421 1.440 54,555 -0.04(-2.70%)
Jul 03, 2024 1.450 1.590 1.450 1.480 59,146 +0.03(+2.07%)
Jul 02, 2024 1.510 1.580 1.450 1.450 43,401 -0.08(-5.23%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.