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

Palladyne AI Corp. - Common stock (NQ: PDYN )

2.100 -0.060 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Jul 31, 2024 2.040 2.040 1.899 2.000 38,494 +0.04(+2.04%)
Jul 30, 2024 1.970 2.040 1.850 1.960 77,572 -0.01(-0.51%)
Jul 29, 2024 1.990 2.080 1.903 1.970 56,368 -0.02(-1.01%)
Jul 26, 2024 1.920 1.990 1.820 1.990 70,305 +0.04(+2.05%)
Jul 25, 2024 1.900 1.960 1.800 1.950 71,494 +0.04(+2.09%)
Jul 24, 2024 1.960 2.040 1.900 1.910 58,020 -0.08(-4.02%)
Jul 23, 2024 1.960 2.010 1.882 1.990 54,142 +0.04(+2.05%)
Jul 22, 2024 2.050 2.060 1.900 1.950 51,687 -0.06(-2.99%)
Jul 19, 2024 1.990 2.160 1.960 2.010 93,152 +0.00(+0.00%)
Jul 18, 2024 2.180 2.250 2.010 2.010 91,566 -0.20(-9.05%)
Jul 17, 2024 2.310 2.420 2.190 2.210 87,198 -0.15(-6.36%)
Jul 16, 2024 2.140 2.440 1.970 2.360 186,443 +0.26(+12.38%)
Jul 15, 2024 2.160 2.200 1.970 2.100 78,805 -0.09(-4.11%)
Jul 12, 2024 1.970 2.225 1.920 2.190 129,710 +0.22(+11.17%)
Jul 11, 2024 1.820 2.050 1.810 1.970 92,136 +0.16(+8.84%)
Jul 10, 2024 1.930 1.982 1.790 1.810 53,647 -0.14(-7.18%)
Jul 09, 2024 2.140 2.250 1.900 1.950 143,415 -0.17(-8.02%)
Jul 08, 2024 2.000 2.400 2.000 2.120 276,280 +0.12(+6.00%)
Jul 05, 2024 1.700 2.080 1.680 2.000 331,338 +0.28(+16.28%)
Jul 03, 2024 1.510 1.740 1.490 1.720 177,225 +0.21(+13.91%)
Jul 02, 2024 1.550 1.600 1.500 1.510 119,229 -0.05(-3.21%)
Jul 01, 2024 1.620 1.620 1.530 1.560 60,542 -0.04(-2.50%)
Jun 28, 2024 1.630 1.640 1.490 1.600 105,520 -0.01(-0.62%)
Jun 27, 2024 1.570 1.620 1.460 1.610 117,047 +0.04(+2.55%)
Jun 26, 2024 1.650 1.650 1.520 1.570 117,824 -0.07(-4.27%)
Jun 25, 2024 1.610 1.640 1.550 1.640 97,455 +0.01(+0.61%)
Jun 24, 2024 1.590 1.650 1.530 1.630 46,256 +0.03(+1.87%)
Jun 21, 2024 1.690 1.690 1.500 1.600 262,688 -0.09(-5.33%)
Jun 20, 2024 1.600 1.700 1.530 1.690 94,655 +0.10(+6.29%)
Jun 18, 2024 1.790 1.790 1.560 1.590 106,289 -0.15(-8.62%)
Jun 17, 2024 1.820 1.880 1.680 1.740 160,335 -0.09(-4.92%)
Jun 14, 2024 1.880 1.940 1.720 1.830 178,824 -0.05(-2.66%)
Jun 13, 2024 2.090 2.109 1.830 1.880 222,887 -0.21(-10.05%)
Jun 12, 2024 1.880 2.196 1.880 2.090 414,871 +0.16(+8.29%)
Jun 11, 2024 1.820 1.970 1.780 1.930 124,184 +0.15(+8.43%)
Jun 10, 2024 1.770 1.840 1.710 1.780 52,419 +0.01(+0.56%)
Jun 07, 2024 1.780 1.890 1.650 1.770 126,199 +0.01(+0.57%)
Jun 06, 2024 1.790 1.900 1.702 1.760 207,365 +0.07(+4.14%)
Jun 05, 2024 1.560 1.750 1.560 1.690 162,021 +0.09(+5.62%)
Jun 04, 2024 1.770 1.850 1.510 1.600 139,649 -0.22(-12.09%)
Jun 03, 2024 1.920 1.976 1.710 1.820 100,928 -0.13(-6.67%)
May 31, 2024 2.050 2.070 1.910 1.950 115,834 -0.06(-2.99%)
May 30, 2024 1.970 2.060 1.960 2.010 96,181 -0.04(-1.95%)
May 29, 2024 1.900 2.070 1.860 2.050 161,931 +0.20(+10.81%)
May 28, 2024 1.930 1.950 1.790 1.850 227,499 -0.11(-5.61%)
May 24, 2024 1.930 2.040 1.890 1.960 167,576 +0.03(+1.55%)
May 23, 2024 1.970 2.035 1.910 1.930 168,907 -0.07(-3.50%)
May 22, 2024 1.890 2.150 1.870 2.000 346,461 +0.08(+4.17%)
May 21, 2024 1.970 2.070 1.780 1.920 212,532 -0.04(-2.04%)
May 20, 2024 1.670 2.050 1.590 1.960 397,250 +0.36(+22.50%)
May 17, 2024 1.510 1.630 1.420 1.600 159,857 +0.11(+7.38%)
May 16, 2024 1.340 1.550 1.340 1.490 204,591 +0.13(+9.56%)
May 15, 2024 1.340 1.400 1.320 1.360 136,040 +0.02(+1.49%)
May 14, 2024 1.300 1.380 1.300 1.340 317,681 +0.02(+1.52%)
May 13, 2024 1.330 1.449 1.290 1.320 165,376 +0.01(+0.76%)
May 10, 2024 1.340 1.358 1.280 1.310 82,395 -0.03(-2.24%)
May 09, 2024 1.310 1.340 1.260 1.340 77,228 +0.02(+1.52%)
May 08, 2024 1.320 1.400 1.285 1.320 149,829 -0.01(-0.75%)
May 07, 2024 1.370 1.410 1.330 1.330 106,305 -0.04(-2.92%)
May 06, 2024 1.370 1.410 1.312 1.370 83,288 +0.05(+3.79%)
May 03, 2024 1.360 1.373 1.320 1.320 75,335 +0.02(+1.54%)
May 02, 2024 1.310 1.365 1.300 1.300 176,055 -0.02(-1.52%)
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.