Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dais Corp (OP: DLYT )

0.0073 UNCHANGED
Last Price Updated: 11:58 AM EDT, May 8, 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 (%)
Jan 25, 2022 4.840 50 -0.01(-0.21%)
Jan 24, 2022 2.000 4.850 1.980 4.850 1,477 +0.00(+0.00%)
Jan 20, 2022 4.850 0 +0.25(+5.43%)
Jan 19, 2022 4.600 4.600 4.600 4.600 1,325 -0.35(-7.07%)
Jan 18, 2022 4.510 5.000 4.510 4.950 999 -0.05(-1.00%)
Jan 14, 2022 5.000 0 -0.30(-5.66%)
Jan 13, 2022 3.510 5.300 3.510 5.300 5,527 +0.30(+6.00%)
Jan 11, 2022 5.000 0 -0.35(-6.54%)
Jan 10, 2022 5.350 5.350 5.350 5.350 550 +0.00(+0.00%)
Jan 07, 2022 5.000 5.350 5.000 5.350 5,245 +0.35(+7.00%)
Jan 06, 2022 5.750 5.750 2.250 5.000 2,872 -1.00(-16.67%)
Jan 05, 2022 6.590 6.800 6.000 6.000 1,301 -0.60(-9.09%)
Jan 04, 2022 6.500 6.600 6.500 6.600 2,560 +0.10(+1.54%)
Jan 03, 2022 6.250 6.750 6.250 6.500 15,017 -0.30(-4.41%)
Dec 31, 2021 6.400 6.800 6.400 6.800 9,354 +0.40(+6.25%)
Dec 30, 2021 6.200 6.400 6.150 6.400 4,052 +0.30(+4.92%)
Dec 29, 2021 6.000 6.150 6.000 6.100 2,650 +0.09(+1.50%)
Dec 28, 2021 5.890 6.050 5.890 6.010 23,984 +0.02(+0.33%)
Dec 27, 2021 5.250 5.990 4.300 5.990 2,848 -0.01(-0.17%)
Dec 23, 2021 5.900 6.090 5.900 6.000 1,743 +0.20(+3.45%)
Dec 22, 2021 5.880 5.900 5.800 5.800 1,692 -0.10(-1.69%)
Dec 21, 2021 5.950 6.200 5.750 5.900 8,461 +0.40(+7.27%)
Dec 20, 2021 5.310 5.950 5.300 5.500 8,936 -0.14(-2.48%)
Dec 17, 2021 5.250 5.790 5.250 5.640 8,212 +0.24(+4.44%)
Dec 16, 2021 5.100 5.400 5.100 5.400 1,035 +0.00(+0.00%)
Dec 15, 2021 5.100 5.400 5.250 5.400 2,309 +0.00(+0.00%)
Dec 14, 2021 5.100 5.400 5.100 5.400 1,000 +0.40(+8.00%)
Dec 13, 2021 5.290 5.300 5.000 5.000 1,739 -0.30(-5.66%)
Dec 10, 2021 5.300 5.300 5.000 5.300 451 +0.30(+6.00%)
Dec 09, 2021 5.150 5.150 5.000 5.000 275 -0.30(-5.66%)
Dec 08, 2021 5.350 5.350 5.300 5.300 919 -0.05(-0.93%)
Dec 07, 2021 5.450 5.450 5.250 5.350 1,775 -0.05(-0.93%)
Dec 06, 2021 5.400 5.450 5.250 5.400 2,100 -0.04(-0.74%)
Dec 03, 2021 5.250 5.450 5.000 5.440 1,276 +0.19(+3.62%)
Dec 02, 2021 5.000 5.250 4.950 5.250 1,414 +0.25(+5.00%)
Dec 01, 2021 5.250 5.250 3.000 5.000 3,640 -0.50(-9.09%)
Nov 30, 2021 5.750 5.750 5.250 5.500 1,638 +0.20(+3.77%)
Nov 29, 2021 5.240 5.300 5.240 5.300 2,098 +0.06(+1.15%)
Nov 26, 2021 4.650 5.250 4.650 5.240 1,321 +0.25(+5.01%)
Nov 24, 2021 4.990 4.990 4.950 4.990 5,352 +0.00(+0.00%)
Nov 23, 2021 4.700 4.990 4.700 4.990 2,943 +0.49(+10.89%)
Nov 22, 2021 4.400 4.700 4.250 4.500 1,953 +0.25(+5.88%)
Nov 19, 2021 3.560 4.500 3.560 4.250 9,146 -0.50(-10.53%)
Nov 18, 2021 3.890 4.750 4.750 4.750 5,310 +0.86(+22.11%)
Nov 17, 2021 3.750 4.000 3.740 3.890 3,362 +0.24(+6.58%)
Nov 16, 2021 3.500 3.650 3.500 3.650 3,229 +0.30(+8.96%)
Nov 12, 2021 3.350 3.350 3.350 0 +0.02(+0.75%)
Nov 11, 2021 3.250 3.550 3.250 3.325 1,498 +0.33(+10.83%)
Nov 09, 2021 3.150 3.150 2.000 3.000 2,509 -0.15(-4.76%)
Nov 08, 2021 3.100 3.180 3.100 3.150 1,976 +0.65(+26.00%)
Nov 05, 2021 2.700 2.750 2.500 2.500 3,947 +0.50(+25.00%)
Nov 04, 2021 2.300 2.760 2.000 2.000 2,595 +0.05(+2.56%)
Nov 03, 2021 1.550 1.950 1.550 1.950 1,955 +0.28(+17.12%)
Nov 02, 2021 2.250 2.250 1.665 1.665 500 +0.17(+11.00%)
Nov 01, 2021 1.500 1.500 1.500 1.500 100 -0.09(-5.66%)
Oct 29, 2021 1.130 2.000 1.030 1.590 4,450 +0.39(+32.50%)
Oct 27, 2021 1.200 1.200 1.200 8 +0.07(+6.19%)
Oct 26, 2021 1.500 1.130 1.130 4,172 -0.07(-5.83%)
Oct 25, 2021 1.150 1.200 1.130 1.200 3,788 -0.15(-11.11%)
Oct 22, 2021 1.740 1.740 1.000 1.350 11,005 +0.35(+35.00%)
Oct 21, 2021 1.000 1.000 1.000 1.000 1,950 -0.45(-31.03%)
Oct 20, 2021 0.9811 1.600 0.9000 1.450 7,296 +0.48(+49.48%)
Oct 19, 2021 0.9700 0.9700 0.7500 0.9700 3,800 +0.37(+61.67%)
Oct 18, 2021 0.6000 0.6000 0.6000 0.6000 2,084 +0.20(+50.00%)
Oct 14, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 13, 2021 0.4000 0.4000 0.4000 0.4000 500 +0.15(+60.00%)
Sep 27, 2021 0.2500 0.2500 0.2500 0 +0.10(+66.67%)
Sep 21, 2021 0.1500 0.1500 0.1500 1 +0.14(+1400.00%)
Sep 20, 2021 0.0100 0.0100 0.0100 0.0100 164 -0.10(-90.99%)
Sep 16, 2021 0.1110 0.1110 0.1110 0 +0.00(+0.00%)
Sep 08, 2021 0.1110 0.1110 0.1110 1 -0.20(-64.19%)
Sep 07, 2021 0.3100 0.3100 0.3100 0.3100 1,965 -0.06(-16.22%)
Sep 02, 2021 0.3700 0.3700 0.3700 0 +0.02(+5.68%)
Sep 01, 2021 0.3000 0.3501 0.3000 0.3501 10,684 +0.05(+16.70%)
Aug 31, 2021 0.2475 0.3100 0.2475 0.3000 6,902 +0.18(+147.93%)
Aug 27, 2021 0.1210 0.1210 0.1210 0 +0.01(+9.01%)
Aug 24, 2021 0.1110 0.1110 0.1110 0 +0.00(+0.00%)
Aug 20, 2021 0.1110 0.1110 0.1110 3 +0.00(+0.00%)
Aug 19, 2021 0.1110 0.1110 0.1110 0.1110 11,369 -0.01(-8.26%)
Aug 13, 2021 0.1210 0.1210 0.1210 0 +0.01(+9.01%)
Aug 04, 2021 0.1110 0.1110 0.1110 2 -0.00(-0.89%)
Aug 03, 2021 0.1120 0.1120 0.1120 0.1120 1,000 -0.01(-7.36%)
Jul 21, 2021 0.1209 0.1209 0.1209 0 -0.12(-49.31%)
Jul 20, 2021 0.2385 0.2385 0.2385 0.2385 170 -0.02(-8.27%)
Jul 16, 2021 0.2600 0.2600 0.2600 28 -0.14(-35.00%)
Jun 29, 2021 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Jun 25, 2021 0.5000 0.5000 0.5000 2 -0.04(-8.07%)
Jun 24, 2021 0.5439 0.5439 0.5439 0.5439 700 -0.00(-0.02%)
Jun 22, 2021 0.5440 0.5440 0.5440 0 -0.01(-1.98%)
Jun 17, 2021 0.5550 0.5550 0.5550 30 +0.03(+5.21%)
Jun 15, 2021 0.5275 0.5275 0.5275 0 +0.27(+102.88%)
May 21, 2021 0.2600 0.2600 0.2600 3 -0.14(-34.69%)
May 20, 2021 0.3981 0.3981 0.3981 0.3981 1,020 +0.13(+47.44%)
May 13, 2021 0.2700 0.2700 0.2700 0 +0.00(+1.50%)
May 12, 2021 0.2660 0.2660 0.2660 0.2660 670 -0.01(-3.62%)
May 04, 2021 0.2760 0.2760 0.2760 4 +0.00(+0.00%)
Apr 28, 2021 0.2760 0.2760 0.2760 0 -0.11(-29.23%)
Apr 27, 2021 0.3900 0.3900 0.3900 5 +0.00(+0.00%)
Apr 26, 2021 0.3800 0.3900 0.3800 0.3900 500 +0.01(+2.63%)
Apr 23, 2021 0.3800 0.3800 0.3800 0.3800 100 -0.13(-25.49%)
Apr 15, 2021 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 14, 2021 0.5100 0.5100 0.5100 10 +0.00(+0.00%)
Apr 13, 2021 0.5140 0.5140 0.5100 0.5100 780 +0.23(+84.78%)
Apr 08, 2021 0.2760 0.2760 0.2760 0 +0.01(+3.76%)
Apr 05, 2021 0.2660 0.2660 0.2660 0 +0.00(+0.00%)
Mar 31, 2021 0.2660 0.2660 0.2660 0 +0.00(+0.00%)
Mar 30, 2021 0.2660 0.2660 0.2660 100 +0.00(+0.00%)
Mar 24, 2021 0.2660 0.2660 0.2660 0 +0.00(+0.00%)
Mar 23, 2021 0.2660 0.2660 0.2660 10 +0.00(+0.00%)
Mar 18, 2021 0.2660 0.2660 0.2660 0 +0.01(+1.92%)
Mar 16, 2021 0.2610 0.2610 0.2610 0 +0.00(+0.00%)
Mar 15, 2021 0.2610 0.2610 0.2610 1 +0.00(+0.00%)
Mar 11, 2021 0.2610 0.2610 0.2610 0 +0.00(+0.00%)
Mar 10, 2021 0.2710 0.2710 0.2610 0.2610 2,425 +0.00(+0.00%)
Mar 09, 2021 0.2794 0.3248 0.2600 0.2610 6,025 -0.02(-7.12%)
Mar 08, 2021 0.4500 0.4675 0.2680 0.2810 4,636 -0.32(-53.09%)
Mar 05, 2021 0.6050 0.6670 0.5000 0.5990 20,000 -0.05(-7.13%)
Mar 04, 2021 0.6450 0.6450 0.3900 0.6450 2,500 +0.39(+152.94%)
Mar 01, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Feb 26, 2021 0.2550 0.2550 0.2550 0.2550 300 -0.01(-2.26%)
Feb 25, 2021 0.2609 0.3075 0.2570 0.2609 1,389 -0.05(-15.02%)
Feb 24, 2021 0.2570 0.3070 0.2570 0.3070 653 +0.03(+10.83%)
Feb 23, 2021 0.2770 0.2770 0.2770 0.2770 400 -0.02(-7.67%)
Feb 19, 2021 0.3000 0.3000 0.3000 0 +0.04(+14.94%)
Feb 18, 2021 0.2610 0.2610 0.2610 1 +0.00(+0.00%)
Feb 17, 2021 0.2610 0.2610 0.2610 7 +0.00(+0.00%)
Feb 11, 2021 0.2610 0.2610 0.2610 0 +0.00(+0.00%)
Feb 10, 2021 0.2610 0.2610 0.2610 0.2610 860 -0.03(-10.00%)
Feb 09, 2021 0.3000 0.3000 0.2600 0.2900 788 +0.00(+0.17%)
Feb 08, 2021 0.2895 0.2895 0.2895 37 +0.00(+0.00%)
Feb 05, 2021 0.2900 0.2900 0.2895 620 -0.00(-0.17%)
Feb 04, 2021 0.4620 0.4620 0.2900 0.2900 426 +0.03(+13.28%)
Feb 03, 2021 0.2660 0.2660 0.2560 0.2560 1,600 -0.02(-5.54%)
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.