Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Presto Automation, Inc. - Common Stock (NQ: PRST )

0.1672 -0.0428 (-20.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 08, 2023 3.070 3.460 2.980 3.420 274,629 +0.37(+12.13%)
May 05, 2023 3.080 3.230 2.910 3.050 271,857 -0.09(-2.87%)
May 04, 2023 2.930 3.250 2.820 3.140 573,527 +0.35(+12.54%)
May 03, 2023 2.820 2.870 2.706 2.790 177,507 +0.05(+1.82%)
May 02, 2023 2.960 3.065 2.700 2.740 302,432 -0.32(-10.46%)
May 01, 2023 3.290 3.385 2.800 3.060 622,010 -0.27(-8.11%)
Apr 28, 2023 3.500 3.590 3.200 3.330 661,156 -0.31(-8.52%)
Apr 27, 2023 3.600 3.960 3.070 3.640 1,682,957 -0.08(-2.15%)
Apr 26, 2023 3.090 3.850 3.011 3.720 2,025,484 +0.61(+19.61%)
Apr 25, 2023 2.790 3.390 2.660 3.110 1,223,833 +0.14(+4.71%)
Apr 24, 2023 3.020 3.120 2.550 2.970 2,568,583 -0.64(-17.73%)
Apr 21, 2023 3.020 4.000 2.850 3.610 24,375,004 +0.96(+36.23%)
Apr 20, 2023 2.400 2.800 2.330 2.650 1,736,408 +0.25(+10.42%)
Apr 19, 2023 2.310 2.970 2.280 2.400 5,334,236 -0.12(-4.76%)
Apr 18, 2023 2.890 3.030 2.320 2.520 5,968,002 -1.10(-30.39%)
Apr 17, 2023 2.280 5.200 2.270 3.620 111,252,168 +2.23(+160.43%)
Apr 14, 2023 1.460 1.530 1.300 1.390 185,401 -0.05(-3.47%)
Apr 13, 2023 1.320 1.450 1.230 1.440 204,687 +0.09(+7.06%)
Apr 12, 2023 1.450 1.480 1.240 1.345 242,003 -0.05(-3.93%)
Apr 11, 2023 1.490 1.545 1.400 1.400 72,289 -0.14(-9.09%)
Apr 10, 2023 1.750 1.894 1.500 1.540 122,295 -0.20(-11.49%)
Apr 06, 2023 1.600 1.776 1.565 1.740 57,352 +0.12(+7.41%)
Apr 05, 2023 1.925 1.925 1.601 1.620 122,824 -0.24(-12.90%)
Apr 04, 2023 1.810 1.937 1.800 1.860 70,340 +0.07(+3.91%)
Apr 03, 2023 1.650 1.900 1.650 1.790 138,822 +0.21(+13.29%)
Mar 31, 2023 1.470 1.620 1.410 1.580 61,242 +0.10(+6.76%)
Mar 30, 2023 1.500 1.521 1.300 1.480 101,312 +0.05(+3.50%)
Mar 29, 2023 1.410 1.615 1.410 1.430 50,308 -0.04(-2.72%)
Mar 28, 2023 1.660 1.880 1.450 1.470 102,799 -0.14(-8.70%)
Mar 27, 2023 2.120 2.120 1.510 1.610 289,449 -0.54(-25.12%)
Mar 24, 2023 2.150 2.280 2.110 2.150 17,359 -0.06(-2.71%)
Mar 23, 2023 2.060 2.400 2.020 2.210 52,419 +0.19(+9.68%)
Mar 22, 2023 2.110 2.120 1.996 2.015 79,493 -0.17(-7.57%)
Mar 21, 2023 2.080 2.278 2.050 2.180 52,124 +0.10(+4.81%)
Mar 20, 2023 2.170 2.190 2.080 2.080 59,379 -0.17(-7.56%)
Mar 17, 2023 2.270 2.350 2.250 2.250 23,066 -0.03(-1.32%)
Mar 16, 2023 2.250 2.350 2.250 2.280 33,705 +0.03(+1.33%)
Mar 15, 2023 2.180 2.370 2.180 2.250 58,916 +0.07(+3.21%)
Mar 14, 2023 2.170 2.230 2.147 2.180 23,449 -0.01(-0.46%)
Mar 13, 2023 2.390 2.390 2.160 2.190 33,389 -0.14(-6.01%)
Mar 10, 2023 2.150 2.440 2.070 2.330 61,188 +0.18(+8.37%)
Mar 09, 2023 2.240 2.490 2.150 2.150 31,529 -0.26(-10.79%)
Mar 08, 2023 2.490 2.647 2.281 2.410 67,159 +0.15(+6.64%)
Mar 07, 2023 2.260 2.301 2.190 2.260 8,081 -0.04(-1.74%)
Mar 06, 2023 2.400 2.500 2.300 2.300 26,817 -0.10(-4.17%)
Mar 03, 2023 2.150 2.400 2.150 2.400 32,789 +0.21(+9.59%)
Mar 02, 2023 2.150 2.190 2.100 2.190 50,246 +0.08(+3.79%)
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.