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 )

4.600 +2.600 (+130.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.220 5.050 2.150 4.600 82,814,336 +2.60(+130.00%)
Nov 21, 2024 2.300 2.710 1.980 2.000 6,349,252 +0.06(+3.09%)
Nov 20, 2024 1.930 2.350 1.870 1.940 2,116,566 +0.14(+7.78%)
Nov 19, 2024 1.830 1.984 1.740 1.800 622,732 +0.02(+1.12%)
Nov 18, 2024 1.880 1.900 1.750 1.780 299,412 -0.07(-3.78%)
Nov 15, 2024 1.880 1.898 1.730 1.850 270,170 +0.02(+1.09%)
Nov 14, 2024 2.080 2.090 1.690 1.830 1,037,038 -0.24(-11.59%)
Nov 13, 2024 2.200 2.420 2.055 2.070 434,662 -0.10(-4.61%)
Nov 12, 2024 2.330 2.409 2.120 2.170 355,668 -0.19(-8.05%)
Nov 11, 2024 2.220 2.440 2.150 2.360 530,985 +0.26(+12.38%)
Nov 08, 2024 2.150 2.160 2.020 2.100 255,124 -0.06(-2.78%)
Nov 07, 2024 2.190 2.240 2.090 2.160 249,090 -0.03(-1.37%)
Nov 06, 2024 2.200 2.252 2.080 2.190 302,784 +0.11(+5.29%)
Nov 05, 2024 2.130 2.300 2.020 2.080 438,031 +0.13(+6.67%)
Nov 04, 2024 2.000 2.110 1.920 1.950 163,449 -0.06(-2.99%)
Nov 01, 2024 2.070 2.140 1.950 2.010 129,321 -0.04(-1.95%)
Oct 31, 2024 2.190 2.250 2.040 2.050 204,448 -0.18(-8.07%)
Oct 30, 2024 2.280 2.350 2.090 2.230 230,980 -0.07(-3.04%)
Oct 29, 2024 2.240 2.349 2.200 2.300 174,381 +0.01(+0.44%)
Oct 28, 2024 2.270 2.610 2.220 2.290 659,053 +0.05(+2.23%)
Oct 25, 2024 1.980 2.370 1.980 2.240 410,776 +0.25(+12.56%)
Oct 24, 2024 2.050 2.083 1.940 1.990 229,858 -0.01(-0.50%)
Oct 23, 2024 2.000 2.020 1.890 2.000 153,700 +0.01(+0.50%)
Oct 22, 2024 2.070 2.130 1.970 1.990 241,412 -0.11(-5.24%)
Oct 21, 2024 2.210 2.210 2.000 2.100 308,521 -0.09(-4.11%)
Oct 18, 2024 2.230 2.270 2.145 2.190 93,632 -0.03(-1.35%)
Oct 17, 2024 2.250 2.280 2.160 2.220 200,973 -0.04(-1.77%)
Oct 16, 2024 2.350 2.430 2.190 2.260 383,958 -0.05(-2.16%)
Oct 15, 2024 2.460 2.560 2.300 2.310 338,274 -0.14(-5.71%)
Oct 14, 2024 2.360 2.470 2.240 2.450 430,383 +0.11(+4.70%)
Oct 11, 2024 2.300 2.500 2.240 2.340 585,470 +0.03(+1.30%)
Oct 10, 2024 2.370 2.480 2.210 2.310 653,819 -0.08(-3.35%)
Oct 09, 2024 2.690 3.500 2.250 2.390 10,234,886 -0.36(-13.09%)
Oct 08, 2024 1.880 3.050 1.874 2.750 21,347,788 +0.87(+46.28%)
Oct 07, 2024 1.900 1.935 1.810 1.880 80,069 +0.01(+0.53%)
Oct 04, 2024 2.000 2.050 1.860 1.870 56,361 -0.13(-6.50%)
Oct 03, 2024 2.000 2.100 1.900 2.000 157,314 +0.05(+2.56%)
Oct 02, 2024 1.700 1.950 1.680 1.950 153,412 +0.23(+13.37%)
Oct 01, 2024 1.770 1.850 1.677 1.720 104,953 -0.07(-3.91%)
Sep 30, 2024 1.770 1.850 1.730 1.790 38,373 -0.01(-0.56%)
Sep 27, 2024 1.810 1.840 1.731 1.800 119,144 +0.00(+0.00%)
Sep 26, 2024 1.840 1.900 1.750 1.800 56,155 -0.02(-1.10%)
Sep 25, 2024 1.730 1.820 1.720 1.820 63,563 +0.09(+5.20%)
Sep 24, 2024 1.710 1.750 1.670 1.730 52,140 +0.07(+4.22%)
Sep 23, 2024 1.830 1.830 1.610 1.660 73,566 -0.11(-6.21%)
Sep 20, 2024 1.880 1.930 1.710 1.770 111,077 -0.13(-6.84%)
Sep 19, 2024 2.000 2.000 1.810 1.900 191,816 +0.05(+2.70%)
Sep 18, 2024 1.940 2.102 1.850 1.850 63,249 -0.09(-4.64%)
Sep 17, 2024 2.050 2.150 1.900 1.940 113,891 -0.11(-5.37%)
Sep 16, 2024 1.990 2.160 1.795 2.050 339,943 +0.13(+6.77%)
Sep 13, 2024 1.490 1.980 1.490 1.920 288,164 +0.41(+27.15%)
Sep 12, 2024 1.530 1.600 1.450 1.510 48,011 +0.01(+0.67%)
Sep 11, 2024 1.570 1.670 1.470 1.500 98,225 -0.08(-5.06%)
Sep 10, 2024 1.580 1.580 1.480 1.580 13,324 -0.01(-0.63%)
Sep 09, 2024 1.500 1.590 1.420 1.590 129,493 +0.12(+8.16%)
Sep 06, 2024 1.550 1.550 1.380 1.470 123,278 -0.07(-4.55%)
Sep 05, 2024 1.660 1.660 1.390 1.540 295,644 -0.11(-6.67%)
Sep 04, 2024 1.640 1.690 1.600 1.650 33,421 +0.04(+2.48%)
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.