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 (%)
Jul 31, 2023 1.720 1.850 1.693 1.800 261,113 +0.05(+2.86%)
Jul 28, 2023 1.670 1.800 1.620 1.750 299,043 +0.07(+4.17%)
Jul 27, 2023 1.700 1.740 1.600 1.680 393,680 +0.01(+0.60%)
Jul 26, 2023 1.640 2.000 1.520 1.670 7,268,719 +0.22(+15.17%)
Jul 25, 2023 1.540 1.560 1.440 1.450 88,957 -0.09(-5.84%)
Jul 24, 2023 1.540 1.570 1.500 1.540 83,074 -0.01(-0.65%)
Jul 21, 2023 1.550 1.570 1.500 1.550 115,402 +0.03(+1.97%)
Jul 20, 2023 1.560 1.570 1.510 1.520 42,079 +0.00(+0.00%)
Jul 19, 2023 1.460 1.550 1.460 1.520 101,317 +0.05(+3.40%)
Jul 18, 2023 1.480 1.541 1.440 1.470 81,479 -0.01(-0.68%)
Jul 17, 2023 1.560 1.590 1.480 1.480 96,638 -0.08(-5.13%)
Jul 14, 2023 1.500 1.576 1.470 1.560 80,025 +0.06(+4.00%)
Jul 13, 2023 1.600 1.600 1.490 1.500 80,709 -0.03(-1.96%)
Jul 12, 2023 1.520 1.570 1.490 1.530 117,405 +0.01(+0.66%)
Jul 11, 2023 1.510 1.540 1.450 1.520 88,265 +0.01(+0.66%)
Jul 10, 2023 1.570 1.600 1.430 1.510 236,713 -0.07(-4.43%)
Jul 07, 2023 1.670 1.690 1.580 1.580 78,343 -0.02(-1.25%)
Jul 06, 2023 1.900 1.900 1.560 1.600 254,305 +1.28(+404.73%)
Jul 05, 2023 0.3200 0.3200 0.2920 0.3170 815,553 +0.02(+5.70%)
Jul 03, 2023 0.3210 0.3350 0.2999 0.2999 881,669 -0.02(-6.72%)
Jun 30, 2023 0.3330 0.3401 0.3210 0.3215 694,871 -0.01(-3.02%)
Jun 29, 2023 0.3800 0.3800 0.3302 0.3315 454,373 -0.01(-2.50%)
Jun 28, 2023 0.3500 0.3520 0.3300 0.3400 587,896 -0.00(-0.21%)
Jun 27, 2023 0.3702 0.4050 0.3407 0.3407 617,661 -0.03(-7.92%)
Jun 26, 2023 0.3803 0.4000 0.3700 0.3700 909,822 -0.01(-2.19%)
Jun 23, 2023 0.3821 0.4120 0.3619 0.3783 10,615,828 -0.00(-0.45%)
Jun 22, 2023 0.3680 0.3998 0.3606 0.3800 474,728 -0.00(-0.55%)
Jun 21, 2023 0.3778 0.3822 0.3500 0.3821 1,182,562 +0.00(+0.53%)
Jun 20, 2023 0.4500 0.4599 0.3602 0.3801 1,563,890 -0.10(-20.81%)
Jun 16, 2023 0.3752 0.4990 0.3517 0.4800 1,133,545 +0.12(+33.70%)
Jun 15, 2023 0.3800 0.3872 0.3511 0.3590 781,433 -0.03(-6.63%)
Jun 14, 2023 0.4088 0.4211 0.3801 0.3845 1,287,830 -0.04(-10.00%)
Jun 13, 2023 0.3600 0.4400 0.3450 0.4272 1,260,630 +0.08(+22.44%)
Jun 12, 2023 0.3700 0.3784 0.3400 0.3489 644,694 +0.01(+2.74%)
Jun 09, 2023 0.3600 0.3820 0.3380 0.3396 321,816 -0.01(-1.79%)
Jun 08, 2023 0.3695 0.3700 0.3370 0.3458 461,062 -0.00(-1.20%)
Jun 07, 2023 0.3600 0.3834 0.3500 0.3500 542,410 -0.01(-1.99%)
Jun 06, 2023 0.3700 0.4400 0.3571 0.3571 508,393 -0.01(-3.49%)
Jun 05, 2023 0.3600 0.3740 0.3401 0.3700 375,384 +0.02(+4.88%)
Jun 02, 2023 0.3777 0.3900 0.3420 0.3528 403,339 -0.01(-3.16%)
Jun 01, 2023 0.4082 0.4082 0.3610 0.3643 392,741 -0.03(-6.61%)
May 31, 2023 0.3850 0.3923 0.3435 0.3901 408,653 +0.01(+1.85%)
May 30, 2023 0.4100 0.4398 0.3800 0.3830 405,539 -0.03(-6.33%)
May 26, 2023 0.4222 0.4400 0.4014 0.4089 254,510 -0.00(-0.92%)
May 25, 2023 0.4600 0.4600 0.4100 0.4127 313,889 -0.03(-7.51%)
May 24, 2023 0.3700 0.4500 0.3678 0.4462 608,311 +0.07(+17.39%)
May 23, 2023 0.3400 0.4050 0.3400 0.3801 1,221,808 +0.03(+10.11%)
May 22, 2023 0.4000 0.4048 0.3450 0.3452 432,672 -0.04(-11.03%)
May 19, 2023 0.4073 0.4100 0.3664 0.3880 272,568 +0.00(+1.04%)
May 18, 2023 0.3549 0.3900 0.3421 0.3840 353,583 +0.03(+9.03%)
May 17, 2023 0.3602 0.3648 0.3449 0.3522 199,378 -0.01(-2.22%)
May 16, 2023 0.3700 0.3721 0.3400 0.3602 205,454 +0.01(+2.91%)
May 15, 2023 0.3750 0.3816 0.3300 0.3500 463,950 +0.00(+0.00%)
May 12, 2023 0.3900 0.3900 0.3500 0.3500 351,285 -0.03(-6.67%)
May 11, 2023 0.4290 0.4290 0.3750 0.3750 452,972 -0.03(-7.93%)
May 10, 2023 0.3900 0.4073 0.3816 0.4073 244,808 +0.03(+7.47%)
May 09, 2023 0.4008 0.4050 0.3759 0.3790 137,593 -0.01(-3.02%)
May 08, 2023 0.4028 0.4095 0.3810 0.3908 311,690 -0.01(-2.30%)
May 05, 2023 0.4200 0.4222 0.3943 0.4000 267,866 -0.00(-1.19%)
May 04, 2023 0.4000 0.4090 0.3900 0.4048 272,857 +0.00(+1.20%)
May 03, 2023 0.4100 0.4300 0.4000 0.4000 144,712 +0.00(+0.00%)
May 02, 2023 0.4045 0.4094 0.3901 0.4000 252,257 +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.