Quantcast

Historical Stock Prices

DYAI 
$4.08
*  
0.12
2.86%
Get DYAI Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading DYAI now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 4.14 4.44 4.01 4.08 44,247
05/23/2019 4.54 4.55 4.18 4.2 92,482
05/22/2019 4.03 4.59 4.03 4.54 278,657
05/21/2019 3.89 4.5 3.89 3.9799 42,721
05/20/2019 4.12 4.14 3.8201 3.9 96,736
05/17/2019 4.12 4.2 4.11 4.14 36,169
05/16/2019 4.3 4.3 4.05 4.19 69,797
05/15/2019 4.31 4.37 4.04 4.31 42,785
05/14/2019 4.5 4.5 4.35 4.35 42,493
05/13/2019 4.39 4.55 4.2857 4.41 99,401
05/10/2019 4.1 4.87 3.97 4.45 141,418
05/09/2019 3.5 4.062 3.5 3.9 184,273
05/08/2019 3.28 3.6 3.25 3.55 57,074
05/07/2019 3.32 3.38 3.24 3.3 30,333
05/06/2019 3.37 3.41 3.2 3.26 23,024
05/03/2019 3.28 3.41 3.19 3.41 25,967
05/02/2019 3.36 3.4245 3.2 3.32 67,829
05/01/2019 3.45 3.45 3.3501 3.36 41,091
04/30/2019 3.55 3.6 3.34 3.4232 30,173
04/29/2019 3.6 3.6 3.4371 3.4789 27,693
04/26/2019 3.6 3.69 3.5 3.6 128,853
04/25/2019 3.55 3.5516 3.49 3.55 50,566
04/24/2019 3.56 3.5742 3.5028 3.55 49,229
04/23/2019 3.6 3.6 3.4369 3.53 63,589
04/22/2019 3.7 3.7 3.4358 3.56 130,240
04/18/2019 3.3 3.55 3.15 3.55 79,766
04/17/2019 3.75 3.75 3.03 3.4 54,229
04/16/2019 3.59 3.63 3.4 3.5 78,599
04/15/2019 3.3 3.85 3.3 3.5576 155,269
04/12/2019 3.28 3.28 3.2 3.24 13,191
04/11/2019 3.22 3.32 3.17 3.28 46,175
04/10/2019 3.16 3.22 3.16 3.22 45,599
04/09/2019 3.2 3.2 3.16 3.19 7,065
04/08/2019 3.3 3.3 3.18 3.18 16,210
04/05/2019 3.15 3.3 3.14 3.28 51,472
04/04/2019 3.38 3.38 3.11 3.15 29,238
04/03/2019 3.34 3.44 3.34 3.34 32,979
04/02/2019 3.45 3.49 3.36 3.36 80,782
04/01/2019 3.24 3.54 3.24 3.45 106,665
03/29/2019 3.22 3.38 3.215 3.25 231,194
03/28/2019 3.27 3.27 3.24 3.24 202,550
03/27/2019 3.23 3.23 3.12 3.2 22,849
03/26/2019 3.23 3.27 3.01 3.23 103,949
03/25/2019 3.19 3.25 3.13 3.205 69,690
03/22/2019 3.2 3.22 3.11 3.18 49,655
03/21/2019 3.2 3.25 3.03 3.19 75,518
03/20/2019 3.1 3.24 3.1 3.19 211,815
03/19/2019 2.93 3.18 2.93 3.1 131,694
03/18/2019 2.81 3 2.75 2.93 43,925
03/15/2019 2.85 2.9 2.79 2.82 10,100
03/14/2019 2.865 2.87 2.81 2.85 10,253
03/13/2019 2.8 2.9 2.8 2.865 15,270
03/12/2019 2.82 2.82 2.8 2.8 20,590
03/11/2019 2.775 2.84 2.775 2.8 17,645
03/08/2019 2.75 2.78 2.7 2.77 5,500
03/07/2019 2.75 2.8 2.74 2.75 14,336
03/06/2019 2.75 2.77 2.73 2.74 39,945
03/05/2019 2.77 2.77 2.74 2.75 19,225
03/04/2019 2.71 2.79 2.7025 2.76 20,092
03/01/2019 2.81 2.88 2.73 2.7995 40,276
02/28/2019 2.82 2.89 2.765 2.82 34,220
02/27/2019 2.79 2.8 2.72 2.8 31,750
02/26/2019 2.85 2.85 2.73 2.78 23,425
02/25/2019 2.89 2.89 2.66 2.86 213,791
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio