Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.320 -1.200 (-11.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 10.19 10.29 8.900 9.320 5,438,493 -1.20(-11.41%)
Feb 13, 2025 10.66 10.88 9.890 10.52 5,661,571 -0.10(-0.94%)
Feb 12, 2025 9.950 11.25 9.770 10.62 7,052,028 +0.36(+3.51%)
Feb 11, 2025 11.60 11.74 9.680 10.26 7,358,503 -1.85(-15.28%)
Feb 10, 2025 10.59 12.40 10.25 12.11 12,245,351 +2.18(+21.95%)
Feb 07, 2025 9.470 10.54 9.340 9.930 7,487,609 +0.78(+8.52%)
Feb 06, 2025 9.150 9.957 8.770 9.150 6,282,550 +0.58(+6.77%)
Feb 05, 2025 7.980 8.630 7.620 8.570 3,148,331 +0.63(+7.93%)
Feb 04, 2025 7.800 7.980 7.520 7.940 2,713,396 +0.23(+2.98%)
Feb 03, 2025 7.680 7.930 7.298 7.710 3,523,141 -0.80(-9.40%)
Jan 31, 2025 8.390 9.230 8.040 8.510 4,123,188 +0.06(+0.71%)
Jan 30, 2025 8.820 9.080 8.360 8.450 2,712,982 -0.29(-3.32%)
Jan 29, 2025 8.900 9.440 8.380 8.740 3,393,288 -0.44(-4.79%)
Jan 28, 2025 9.310 9.460 8.630 9.180 3,666,616 -0.25(-2.65%)
Jan 27, 2025 9.740 10.39 8.860 9.430 6,138,319 -0.43(-4.36%)
Jan 24, 2025 9.250 11.20 9.020 9.860 10,201,698 +0.61(+6.59%)
Jan 23, 2025 10.00 10.47 9.030 9.250 8,189,828 -0.26(-2.73%)
Jan 22, 2025 9.740 11.86 9.420 9.510 30,766,440 +1.07(+12.68%)
Jan 21, 2025 7.930 8.590 7.570 8.440 3,891,217 +0.75(+9.75%)
Jan 17, 2025 9.010 9.190 7.510 7.690 5,408,953 -1.46(-15.96%)
Jan 16, 2025 8.920 10.49 8.450 9.150 5,320,962 -0.04(-0.44%)
Jan 15, 2025 10.05 10.38 8.690 9.190 8,892,066 +0.15(+1.66%)
Jan 14, 2025 7.850 9.460 7.500 9.040 10,692,157 +1.80(+24.86%)
Jan 13, 2025 7.120 8.820 6.955 7.240 9,407,397 -0.05(-0.69%)
Jan 10, 2025 7.970 8.180 7.120 7.290 3,211,719 -0.31(-4.08%)
Jan 08, 2025 7.810 7.890 6.590 7.600 4,843,108 -0.64(-7.77%)
Jan 07, 2025 9.650 9.650 8.111 8.240 5,373,833 -1.33(-13.90%)
Jan 06, 2025 10.94 11.25 9.300 9.570 6,978,682 -0.74(-7.18%)
Jan 03, 2025 11.00 12.43 9.810 10.31 8,159,132 -1.45(-12.33%)
Jan 02, 2025 11.40 12.60 9.900 11.76 7,695,815 -0.51(-4.16%)
Dec 31, 2024 12.27 0 -1.04(-7.81%)
Dec 30, 2024 13.42 14.95 10.29 13.31 31,383,040 +1.54(+13.08%)
Dec 27, 2024 8.540 14.05 8.250 11.77 73,113,928 +4.48(+61.45%)
Dec 26, 2024 6.785 8.860 6.300 7.290 71,346,720 +2.35(+47.57%)
Dec 24, 2024 3.720 5.200 3.590 4.940 10,240,621 +1.35(+37.60%)
Dec 23, 2024 4.200 4.230 3.440 3.590 5,052,329 +0.06(+1.70%)
Dec 20, 2024 3.030 3.640 3.030 3.530 2,351,233 +0.43(+13.87%)
Dec 19, 2024 3.900 4.170 3.020 3.100 3,885,709 -0.51(-14.13%)
Dec 18, 2024 3.690 4.270 3.510 3.610 4,397,677 +0.07(+1.98%)
Dec 17, 2024 4.280 4.327 3.500 3.540 3,352,308 -0.69(-16.31%)
Dec 16, 2024 3.380 4.400 3.265 4.230 5,693,356 +0.76(+21.90%)
Dec 13, 2024 3.500 3.810 3.420 3.470 2,245,030 -0.08(-2.25%)
Dec 12, 2024 4.000 4.310 3.540 3.550 2,075,542 -0.41(-10.35%)
Dec 11, 2024 4.200 4.210 3.631 3.960 2,246,812 -0.11(-2.70%)
Dec 10, 2024 3.900 4.550 3.900 4.070 2,332,419 +0.12(+3.04%)
Dec 09, 2024 4.780 4.960 3.900 3.950 3,051,644 -0.51(-11.43%)
Dec 06, 2024 4.750 4.815 4.110 4.460 3,838,827 -0.22(-4.70%)
Dec 05, 2024 5.230 5.230 4.640 4.680 2,603,919 -0.19(-3.90%)
Dec 04, 2024 5.440 5.550 4.655 4.870 3,046,516 -0.53(-9.81%)
Dec 03, 2024 5.850 5.970 4.850 5.400 3,364,031 -0.52(-8.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.