Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dyadic International, Inc. - Common Stock (NQ: DYAI )

1.450 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	1.470	1.500	1.410	1.450	39,631	-0.01(-0.68%)
Feb 03, 2025	1.400	1.524	1.370	1.460	105,466	-0.03(-2.01%)
Jan 31, 2025	1.470	1.520	1.460	1.490	26,454	+0.00(+0.00%)
Jan 30, 2025	1.490	1.510	1.450	1.490	22,122	+0.02(+1.36%)
Jan 29, 2025	1.500	1.550	1.430	1.470	23,252	-0.06(-3.92%)
Jan 28, 2025	1.550	1.622	1.465	1.530	32,391	+0.04(+2.68%)
Jan 27, 2025	1.520	1.580	1.450	1.490	50,211	+0.02(+1.36%)
Jan 24, 2025	1.560	1.605	1.400	1.470	51,374	-0.07(-4.55%)
Jan 23, 2025	1.530	1.590	1.520	1.540	25,519	-0.02(-1.28%)
Jan 22, 2025	1.590	1.630	1.530	1.560	23,207	+0.00(+0.00%)
Jan 21, 2025	1.450	1.630	1.430	1.560	70,720	+0.06(+4.00%)
Jan 17, 2025	1.540	1.540	1.460	1.500	24,562	+0.01(+0.67%)
Jan 16, 2025	1.580	1.790	1.460	1.490	148,548	-0.07(-4.49%)
Jan 15, 2025	1.540	1.700	1.450	1.560	130,663	-0.01(-0.64%)
Jan 14, 2025	1.630	1.680	1.520	1.570	83,026	-0.08(-4.85%)
Jan 13, 2025	1.710	1.790	1.585	1.650	91,268	+0.00(+0.00%)
Jan 10, 2025	1.670	1.700	1.520	1.650	72,233	-0.08(-4.35%)
Jan 08, 2025	1.930	1.990	1.710	1.725	172,507	-0.21(-11.08%)
Jan 07, 2025	1.910	2.143	1.848	1.940	327,023	-0.02(-1.02%)
Jan 06, 2025	1.890	2.010	1.780	1.960	319,327	+0.12(+6.52%)
Jan 03, 2025	1.710	1.850	1.660	1.840	132,252	+0.10(+5.75%)
Jan 02, 2025	1.860	1.860	1.707	1.740	39,612	-0.01(-0.57%)
Dec 31, 2024				1.750	0	-0.03(-1.69%)
Dec 30, 2024	2.000	2.029	1.730	1.780	310,504	-0.18(-9.18%)
Dec 27, 2024	1.850	2.070	1.710	1.960	424,071	+0.19(+10.73%)
Dec 26, 2024	1.770	1.900	1.660	1.770	83,762	+0.03(+1.72%)
Dec 24, 2024	1.790	1.870	1.620	1.740	88,001	-0.05(-2.79%)
Dec 23, 2024	1.820	1.930	1.760	1.790	113,555	+0.04(+2.29%)
Dec 20, 2024	1.980	2.050	1.720	1.750	266,197	-0.15(-7.89%)
Dec 19, 2024	2.050	2.060	1.640	1.900	408,250	-0.07(-3.55%)
Dec 18, 2024	1.480	2.200	1.360	1.970	710,061	+0.52(+35.86%)
Dec 17, 2024	1.450	1.506	1.380	1.450	15,235	-0.04(-2.68%)
Dec 16, 2024	1.590	1.696	1.380	1.490	58,254	-0.14(-8.59%)
Dec 13, 2024	1.600	1.630	1.501	1.630	34,183	+0.01(+0.62%)
Dec 12, 2024	1.610	1.700	1.550	1.620	19,212	-0.03(-1.82%)
Dec 11, 2024	1.540	1.660	1.530	1.650	33,024	+0.06(+3.77%)
Dec 10, 2024	1.630	1.700	1.473	1.590	24,131	-0.06(-3.64%)
Dec 09, 2024	1.610	1.676	1.550	1.650	32,345	+0.07(+4.43%)
Dec 06, 2024	1.490	1.621	1.490	1.580	16,841	+0.09(+6.04%)
Dec 05, 2024	1.670	1.710	1.490	1.490	12,633	-0.15(-9.15%)
Dec 04, 2024	1.660	1.695	1.600	1.640	14,617	-0.06(-3.53%)
Dec 03, 2024	1.790	1.790	1.640	1.700	9,324	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Dyadic International, Inc. - Common Stock (NQ: DYAI )

Historical Prices