Skip to main content

Palladyne AI Corp. - Common stock (NQ: PDYN )

2.000 +0.060 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 2.300 2.710 1.980 2.000 6,349,252 +0.06(+3.09%)
Nov 20, 2024 1.930 2.350 1.870 1.940 2,116,566 +0.14(+7.78%)
Nov 19, 2024 1.830 1.984 1.740 1.800 622,732 +0.02(+1.12%)
Nov 18, 2024 1.880 1.900 1.750 1.780 299,412 -0.07(-3.78%)
Nov 15, 2024 1.880 1.898 1.730 1.850 270,170 +0.02(+1.09%)
Nov 14, 2024 2.080 2.090 1.690 1.830 1,037,038 -0.24(-11.59%)
Nov 13, 2024 2.200 2.420 2.055 2.070 434,662 -0.10(-4.61%)
Nov 12, 2024 2.330 2.409 2.120 2.170 355,668 -0.19(-8.05%)
Nov 11, 2024 2.220 2.440 2.150 2.360 530,985 +0.26(+12.38%)
Nov 08, 2024 2.150 2.160 2.020 2.100 255,124 -0.06(-2.78%)
Nov 07, 2024 2.190 2.240 2.090 2.160 249,090 -0.03(-1.37%)
Nov 06, 2024 2.200 2.252 2.080 2.190 302,784 +0.11(+5.29%)
Nov 05, 2024 2.130 2.300 2.020 2.080 438,031 +0.13(+6.67%)
Nov 04, 2024 2.000 2.110 1.920 1.950 163,449 -0.06(-2.99%)
Nov 01, 2024 2.070 2.140 1.950 2.010 129,321 -0.04(-1.95%)
Oct 31, 2024 2.190 2.250 2.040 2.050 204,448 -0.18(-8.07%)
Oct 30, 2024 2.280 2.350 2.090 2.230 230,980 -0.07(-3.04%)
Oct 29, 2024 2.240 2.349 2.200 2.300 174,381 +0.01(+0.44%)
Oct 28, 2024 2.270 2.610 2.220 2.290 659,053 +0.05(+2.23%)
Oct 25, 2024 1.980 2.370 1.980 2.240 410,776 +0.25(+12.56%)
Oct 24, 2024 2.050 2.083 1.940 1.990 229,858 -0.01(-0.50%)
Oct 23, 2024 2.000 2.020 1.890 2.000 153,700 +0.01(+0.50%)
Oct 22, 2024 2.070 2.130 1.970 1.990 241,412 -0.11(-5.24%)
Oct 21, 2024 2.210 2.210 2.000 2.100 308,521 -0.09(-4.11%)
Oct 18, 2024 2.230 2.270 2.145 2.190 93,632 -0.03(-1.35%)
Oct 17, 2024 2.250 2.280 2.160 2.220 200,973 -0.04(-1.77%)
Oct 16, 2024 2.350 2.430 2.190 2.260 383,958 -0.05(-2.16%)
Oct 15, 2024 2.460 2.560 2.300 2.310 338,274 -0.14(-5.71%)
Oct 14, 2024 2.360 2.470 2.240 2.450 430,383 +0.11(+4.70%)
Oct 11, 2024 2.300 2.500 2.240 2.340 585,470 +0.03(+1.30%)
Oct 10, 2024 2.370 2.480 2.210 2.310 653,819 -0.08(-3.35%)
Oct 09, 2024 2.690 3.500 2.250 2.390 10,234,886 -0.36(-13.09%)
Oct 08, 2024 1.880 3.050 1.874 2.750 21,347,788 +0.87(+46.28%)
Oct 07, 2024 1.900 1.935 1.810 1.880 80,069 +0.01(+0.53%)
Oct 04, 2024 2.000 2.050 1.860 1.870 56,378 -0.13(-6.50%)
Oct 03, 2024 2.000 2.100 1.900 2.000 157,314 +0.05(+2.56%)
Oct 02, 2024 1.700 1.950 1.680 1.950 153,412 +0.23(+13.37%)
Oct 01, 2024 1.770 1.850 1.677 1.720 104,953 -0.07(-3.91%)
Sep 30, 2024 1.770 1.850 1.730 1.790 38,373 -0.01(-0.56%)
Sep 27, 2024 1.810 1.840 1.731 1.800 119,144 +0.00(+0.00%)
Sep 26, 2024 1.840 1.900 1.750 1.800 56,155 -0.02(-1.10%)
Sep 25, 2024 1.730 1.820 1.720 1.820 63,563 +0.09(+5.20%)
Sep 24, 2024 1.710 1.750 1.670 1.730 52,140 +0.07(+4.22%)
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%)
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.