Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Dyadic International (NQ: DYAI )

1.450 -0.080 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 1.510 1.580 1.450 1.450 43,401 -0.08(-5.23%)
Jul 01, 2024 1.490 1.610 1.420 1.530 215,750 +0.05(+3.38%)
Jun 28, 2024 1.540 1.640 1.410 1.480 173,009 -0.10(-6.33%)
Jun 27, 2024 1.740 1.740 1.490 1.580 80,052 -0.12(-7.06%)
Jun 26, 2024 1.660 1.740 1.595 1.700 36,707 +0.15(+9.68%)
Jun 25, 2024 1.590 1.680 1.530 1.550 51,853 -0.04(-2.52%)
Jun 24, 2024 1.720 1.760 1.580 1.590 89,360 -0.17(-9.66%)
Jun 21, 2024 1.780 1.810 1.660 1.760 77,164 -0.04(-2.49%)
Jun 20, 2024 1.720 1.868 1.700 1.805 47,864 +0.04(+2.56%)
Jun 18, 2024 1.960 1.995 1.730 1.760 144,751 -0.21(-10.66%)
Jun 17, 2024 2.110 2.144 1.950 1.970 53,143 -0.11(-5.29%)
Jun 14, 2024 2.180 2.240 2.070 2.080 79,936 -0.10(-4.59%)
Jun 13, 2024 2.080 2.270 2.070 2.180 105,371 +0.12(+5.83%)
Jun 12, 2024 2.200 2.200 2.030 2.060 110,866 -0.17(-7.62%)
Jun 11, 2024 2.080 2.240 2.000 2.230 125,752 +0.13(+6.19%)
Jun 10, 2024 2.150 2.150 1.970 2.100 96,029 +0.08(+3.96%)
Jun 07, 2024 2.170 2.240 1.910 2.020 282,988 -0.18(-8.18%)
Jun 06, 2024 2.450 2.670 1.969 2.200 1,752,448 -0.05(-2.22%)
Jun 05, 2024 2.150 2.310 2.080 2.250 202,334 +0.10(+4.69%)
Jun 04, 2024 2.150 2.210 1.960 2.149 50,530 -0.00(-0.04%)
Jun 03, 2024 2.210 2.270 2.020 2.150 112,996 -0.03(-1.38%)
May 31, 2024 2.310 2.350 2.133 2.180 96,643 -0.09(-3.96%)
May 30, 2024 2.150 2.420 2.000 2.270 355,195 +0.12(+5.58%)
May 29, 2024 2.010 2.210 1.920 2.150 248,582 +0.19(+9.69%)
May 28, 2024 1.960 2.101 1.770 1.960 151,997 +0.01(+0.51%)
May 24, 2024 1.740 2.000 1.660 1.950 273,064 +0.25(+14.71%)
May 23, 2024 1.660 1.890 1.600 1.700 132,826 -0.14(-7.61%)
May 22, 2024 1.680 1.890 1.570 1.840 186,688 +0.17(+10.22%)
May 21, 2024 1.600 1.710 1.570 1.669 75,747 +0.06(+3.44%)
May 20, 2024 1.690 1.786 1.600 1.614 11,159 -0.04(-2.19%)
May 17, 2024 1.700 1.750 1.650 1.650 33,615 -0.01(-0.60%)
May 16, 2024 1.530 1.720 1.530 1.660 41,142 +0.09(+5.73%)
May 15, 2024 1.510 1.700 1.490 1.570 103,813 +0.08(+5.37%)
May 14, 2024 1.500 1.510 1.460 1.490 27,664 -0.04(-2.61%)
May 13, 2024 1.487 1.561 1.450 1.530 40,894 +0.08(+5.52%)
May 10, 2024 1.500 1.500 1.410 1.450 19,239 -0.04(-2.59%)
May 09, 2024 1.500 1.550 1.441 1.488 15,446 +0.06(+4.09%)
May 08, 2024 1.440 1.500 1.430 1.430 21,267 +0.02(+1.42%)
May 07, 2024 1.590 1.590 1.410 1.410 30,305 -0.05(-3.42%)
May 06, 2024 1.420 1.590 1.380 1.460 23,518 +0.03(+2.10%)
May 03, 2024 1.448 1.500 1.400 1.430 19,994 -0.07(-4.67%)
May 02, 2024 1.430 1.500 1.430 1.500 4,728 +0.03(+2.04%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.