NASDAQ, DYAI End of Day and Historical Stock Data [Dyadic International]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, DYAI:

26 Aug 2025

LAST: 0.9047	CHANGE: 0.03	OPEN: 0.8600	HIGH: 0.9483	ASK: 0.0000	VOLUME: 157.8K
LAST: 0.9047	CHG(%): 3.99	PREV: 0.8700	LOW: 0.8600	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	0.8600	0.9483	0.8600	0.9047	157.8K
25 Aug 25	0.8657	0.9000	0.8333	0.8700	147.1K
22 Aug 25	0.8050	0.8896	0.8000	0.8500	253.9K
21 Aug 25	0.7703	0.8200	0.7701	0.7810	31.6K
20 Aug 25	0.8200	0.8500	0.7600	0.8100	308.1K
19 Aug 25	0.8200	0.8200	0.7801	0.7902	23.2K
18 Aug 25	0.7546	0.8117	0.7512	0.7951	106.4K
15 Aug 25	0.7900	0.8192	0.7110	0.7483	179.7K
14 Aug 25	0.8600	0.8700	0.7600	0.8000	191K
13 Aug 25	0.8600	0.9000	0.8200	0.8200	113.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.84
MA10:	0.82
MA20:	0.89
MA50:	0.95
MA100:	1.03
MA200:	1.28
STO9:	78.20
STO14:	53.62
RSI14:	42.56
WPR14:	-22.42
MTM14:	-0.05
ROC14:	-0.05
ATR:	0.09
Week High:	0.95
Week Low:	0.76
Month High:	1.20
Month Low:	0.71
Year High:	2.20
Year Low:	0.71
Volatility:	54.98