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 )

1.680 +0.020 (+1.20%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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 (%)
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%)
Sep 03, 2024 1.690 1.700 1.520 1.610 79,492 -0.08(-4.73%)
Aug 30, 2024 1.660 1.710 1.630 1.690 52,692 +0.02(+1.20%)
Aug 29, 2024 1.670 1.720 1.650 1.670 44,619 +0.00(+0.00%)
Aug 28, 2024 1.700 1.730 1.600 1.670 70,220 -0.04(-2.34%)
Aug 27, 2024 1.820 1.820 1.660 1.710 77,747 -0.09(-5.00%)
Aug 26, 2024 1.870 1.870 1.750 1.800 78,645 -0.11(-5.76%)
Aug 23, 2024 1.880 2.150 1.860 1.910 99,964 +0.00(+0.00%)
Aug 22, 2024 1.660 1.929 1.650 1.910 168,748 +0.29(+17.90%)
Aug 21, 2024 1.520 1.640 1.470 1.620 120,349 +0.09(+5.88%)
Aug 20, 2024 1.490 1.530 1.420 1.530 90,888 +0.01(+0.66%)
Aug 19, 2024 1.480 1.570 1.380 1.520 112,266 +0.03(+2.01%)
Aug 16, 2024 1.500 1.540 1.410 1.490 66,599 -0.01(-0.67%)
Aug 15, 2024 1.530 1.564 1.460 1.500 119,266 +0.01(+0.67%)
Aug 14, 2024 1.550 1.550 1.450 1.490 35,022 -0.01(-0.67%)
Aug 13, 2024 1.540 1.589 1.450 1.500 84,870 -0.04(-2.60%)
Aug 12, 2024 1.620 1.706 1.520 1.540 43,373 -0.11(-6.67%)
Aug 09, 2024 1.600 1.718 1.560 1.650 104,418 +0.07(+4.43%)
Aug 08, 2024 1.760 1.767 1.500 1.580 128,789 +0.00(+0.00%)
Aug 07, 2024 1.780 1.780 1.520 1.580 81,002 -0.15(-8.67%)
Aug 06, 2024 1.730 1.750 1.610 1.730 69,074 +0.02(+1.17%)
Aug 05, 2024 1.590 1.718 1.450 1.710 165,583 +0.04(+2.40%)
Aug 02, 2024 1.820 1.830 1.610 1.670 101,387 -0.18(-9.73%)
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.