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

Palladyne Ai Corp (NQ: STRC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 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 (%)
Feb 28, 2023 0.6300 0.6583 0.6119 0.6300 1,396,328 +0.00(+0.10%)
Feb 27, 2023 0.6399 0.7250 0.6095 0.6294 1,629,245 +0.04(+5.96%)
Feb 24, 2023 0.5730 0.6151 0.5500 0.5940 707,474 +0.05(+8.91%)
Feb 23, 2023 0.5600 0.5770 0.5451 0.5454 407,265 -0.02(-2.90%)
Feb 22, 2023 0.5800 0.5800 0.5500 0.5617 342,356 -0.00(-0.27%)
Feb 21, 2023 0.6167 0.6250 0.5600 0.5632 511,722 -0.06(-9.19%)
Feb 17, 2023 0.6000 0.6309 0.5600 0.6202 335,250 +0.04(+6.47%)
Feb 16, 2023 0.5875 0.6400 0.5600 0.5825 391,669 +0.00(+0.60%)
Feb 15, 2023 0.5500 0.5812 0.5501 0.5790 280,057 +0.02(+2.68%)
Feb 14, 2023 0.5869 0.5966 0.5600 0.5639 263,687 -0.04(-6.03%)
Feb 13, 2023 0.6300 0.6300 0.5669 0.6001 337,573 -0.03(-4.14%)
Feb 10, 2023 0.5800 0.6375 0.5501 0.6260 715,822 +0.05(+8.70%)
Feb 09, 2023 0.6195 0.6195 0.5400 0.5759 508,273 -0.02(-4.02%)
Feb 08, 2023 0.6100 0.6300 0.5600 0.6000 585,077 -0.01(-1.83%)
Feb 07, 2023 0.6300 0.6800 0.6025 0.6112 560,138 -0.02(-3.64%)
Feb 06, 2023 0.7585 0.7823 0.6011 0.6343 982,326 -0.09(-12.74%)
Feb 03, 2023 0.7700 0.7927 0.6800 0.7269 442,617 -0.00(-0.42%)
Feb 02, 2023 0.6800 0.7732 0.6700 0.7300 1,172,892 +0.08(+12.03%)
Feb 01, 2023 0.6220 0.6663 0.6000 0.6516 459,914 +0.05(+8.60%)
Jan 31, 2023 0.6600 0.6600 0.5700 0.6000 482,083 -0.03(-4.76%)
Jan 30, 2023 0.6300 0.6700 0.5860 0.6300 309,651 +0.01(+0.91%)
Jan 27, 2023 0.5800 0.6429 0.5735 0.6243 231,199 +0.04(+6.79%)
Jan 26, 2023 0.6200 0.6200 0.5701 0.5846 282,577 -0.01(-1.99%)
Jan 25, 2023 0.6135 0.6144 0.5449 0.5965 346,929 -0.01(-2.39%)
Jan 24, 2023 0.6200 0.6700 0.6000 0.6111 283,641 -0.02(-2.63%)
Jan 23, 2023 0.5805 0.6302 0.5100 0.6276 698,297 +0.05(+8.19%)
Jan 20, 2023 0.6104 0.6104 0.5800 0.5801 273,853 -0.00(-0.07%)
Jan 19, 2023 0.6266 0.6400 0.5600 0.5805 461,593 -0.05(-8.58%)
Jan 18, 2023 0.7300 0.7565 0.6300 0.6350 470,694 -0.10(-13.64%)
Jan 17, 2023 0.7600 0.7776 0.7121 0.7353 194,916 -0.04(-5.15%)
Jan 13, 2023 0.7515 0.8000 0.7300 0.7752 148,844 +0.01(+0.66%)
Jan 12, 2023 0.8200 0.8611 0.7096 0.7701 606,923 -0.06(-7.74%)
Jan 11, 2023 0.7613 0.8520 0.7598 0.8347 474,276 +0.08(+10.10%)
Jan 10, 2023 0.7452 0.7719 0.6769 0.7581 322,550 +0.06(+7.82%)
Jan 09, 2023 0.6800 0.7300 0.6614 0.7031 365,216 +0.05(+6.95%)
Jan 06, 2023 0.6200 0.6667 0.5800 0.6574 442,135 +0.02(+3.06%)
Jan 05, 2023 0.7000 0.7400 0.6205 0.6379 288,247 -0.07(-10.22%)
Jan 04, 2023 0.6700 0.7796 0.6358 0.7105 476,173 +0.08(+12.78%)
Jan 03, 2023 0.5700 0.6486 0.5700 0.6300 559,349 +0.07(+12.24%)
Dec 30, 2022 0.5957 0.5957 0.5300 0.5613 485,139 -0.02(-2.86%)
Dec 29, 2022 0.5700 0.6037 0.5500 0.5778 197,971 +0.02(+3.18%)
Dec 28, 2022 0.5600 0.6073 0.5051 0.5600 509,742 +0.01(+1.82%)
Dec 27, 2022 0.5776 0.5887 0.5500 0.5500 311,877 -0.00(-0.02%)
Dec 23, 2022 0.6167 0.6206 0.5500 0.5501 411,365 -0.07(-11.39%)
Dec 22, 2022 0.6200 0.6582 0.6000 0.6208 469,106 -0.03(-4.99%)
Dec 21, 2022 0.6700 0.6950 0.6201 0.6534 223,181 +0.00(+0.06%)
Dec 20, 2022 0.6600 0.6987 0.6300 0.6530 236,306 +0.01(+0.91%)
Dec 19, 2022 0.6500 0.6872 0.5708 0.6471 559,979 +0.07(+12.03%)
Dec 16, 2022 0.6201 0.6201 0.5202 0.5776 1,172,583 -0.04(-6.43%)
Dec 15, 2022 0.6781 0.7389 0.5629 0.6173 1,156,826 -0.08(-11.81%)
Dec 14, 2022 0.7000 0.7644 0.6783 0.7000 729,517 +0.00(+0.63%)
Dec 13, 2022 0.7400 0.7946 0.6711 0.6956 884,260 -0.03(-4.57%)
Dec 12, 2022 0.8046 0.8455 0.7100 0.7289 869,661 -0.06(-7.71%)
Dec 09, 2022 0.9200 0.9323 0.7600 0.7898 731,181 -0.14(-14.62%)
Dec 08, 2022 0.9630 0.9996 0.9100 0.9250 226,759 -0.02(-2.56%)
Dec 07, 2022 1.000 1.000 0.9203 0.9493 337,042 -0.06(-6.01%)
Dec 06, 2022 1.080 1.080 0.9695 1.010 244,894 -0.07(-6.48%)
Dec 05, 2022 1.080 1.110 1.060 1.080 332,337 -0.01(-0.92%)
Dec 02, 2022 1.060 1.140 1.020 1.090 300,813 +0.00(+0.00%)
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.