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 (%)
Apr 28, 2023 0.4341 0.4400 0.4000 0.4001 223,900 -0.02(-5.61%)
Apr 27, 2023 0.3900 0.4250 0.3622 0.4239 243,564 +0.05(+13.19%)
Apr 26, 2023 0.3700 0.3902 0.3600 0.3745 150,912 +0.02(+5.29%)
Apr 25, 2023 0.3600 0.3960 0.3537 0.3557 334,371 -0.02(-5.40%)
Apr 24, 2023 0.4000 0.4362 0.3710 0.3760 283,692 -0.02(-6.00%)
Apr 21, 2023 0.4100 0.4500 0.4000 0.4000 391,593 -0.02(-3.85%)
Apr 20, 2023 0.4498 0.4704 0.4100 0.4160 311,273 -0.03(-7.56%)
Apr 19, 2023 0.4741 0.4741 0.4400 0.4500 211,019 -0.03(-6.62%)
Apr 18, 2023 0.4834 0.4888 0.4562 0.4819 201,012 +0.00(+0.21%)
Apr 17, 2023 0.4820 0.4915 0.4660 0.4809 299,793 +0.00(+0.19%)
Apr 14, 2023 0.5000 0.5000 0.4737 0.4800 370,976 -0.00(-0.52%)
Apr 13, 2023 0.4786 0.4861 0.4550 0.4825 435,939 +0.00(+0.52%)
Apr 12, 2023 0.4901 0.4995 0.4515 0.4800 472,538 +0.00(+0.00%)
Apr 11, 2023 0.4700 0.4953 0.4655 0.4800 317,986 +0.01(+2.13%)
Apr 10, 2023 0.4700 0.4802 0.4511 0.4700 383,136 +0.01(+2.55%)
Apr 06, 2023 0.4880 0.4891 0.4538 0.4583 293,438 -0.03(-6.94%)
Apr 05, 2023 0.5000 0.5189 0.4800 0.4925 257,934 +0.00(+0.10%)
Apr 04, 2023 0.5075 0.5300 0.4794 0.4920 534,958 +0.02(+4.17%)
Apr 03, 2023 0.4900 0.5000 0.4600 0.4723 283,924 -0.00(-0.51%)
Mar 31, 2023 0.4800 0.4810 0.4630 0.4747 401,722 +0.01(+2.97%)
Mar 30, 2023 0.4900 0.4950 0.4510 0.4610 259,477 -0.01(-1.24%)
Mar 29, 2023 0.4500 0.4736 0.4300 0.4668 224,377 +0.02(+3.73%)
Mar 28, 2023 0.4500 0.4800 0.4400 0.4500 234,655 +0.01(+2.55%)
Mar 27, 2023 0.4074 0.4515 0.4074 0.4388 305,813 +0.03(+8.35%)
Mar 24, 2023 0.4434 0.4544 0.4050 0.4050 543,372 -0.03(-7.34%)
Mar 23, 2023 0.4300 0.4500 0.4310 0.4371 261,149 +0.01(+2.70%)
Mar 22, 2023 0.4090 0.4600 0.3987 0.4256 242,887 +0.03(+6.69%)
Mar 21, 2023 0.4175 0.4600 0.3800 0.3989 717,690 -0.01(-2.71%)
Mar 20, 2023 0.4390 0.4390 0.3900 0.4100 404,361 -0.03(-7.05%)
Mar 17, 2023 0.4744 0.4885 0.4101 0.4411 667,451 -0.04(-8.67%)
Mar 16, 2023 0.4800 0.4996 0.4575 0.4830 264,110 +0.01(+1.79%)
Mar 15, 2023 0.4500 0.5101 0.4500 0.4745 323,001 +0.00(+0.94%)
Mar 14, 2023 0.4900 0.5199 0.4400 0.4701 598,884 -0.02(-4.57%)
Mar 13, 2023 0.5100 0.5200 0.4906 0.4926 489,320 -0.02(-3.43%)
Mar 10, 2023 0.5073 0.5199 0.5011 0.5101 556,285 -0.00(-0.95%)
Mar 09, 2023 0.5500 0.5598 0.5000 0.5150 639,883 -0.04(-7.71%)
Mar 08, 2023 0.5700 0.5700 0.5505 0.5580 453,822 -0.01(-1.31%)
Mar 07, 2023 0.5597 0.5900 0.5570 0.5654 275,602 +0.00(+0.86%)
Mar 06, 2023 0.5900 0.5991 0.5550 0.5606 488,278 -0.01(-2.44%)
Mar 03, 2023 0.5850 0.5935 0.5626 0.5746 472,332 -0.01(-2.21%)
Mar 02, 2023 0.5850 0.6231 0.5850 0.5876 392,859 +0.00(+0.02%)
Mar 01, 2023 0.6500 0.6484 0.5850 0.5875 610,898 -0.04(-6.75%)
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%)
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.