Skip to main content
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 (%)
Oct 31, 2022 2.010 2.050 1.970 2.020 215,743 +0.02(+1.00%)
Oct 28, 2022 1.860 2.000 1.820 2.000 269,562 +0.14(+7.53%)
Oct 27, 2022 1.880 1.900 1.830 1.860 297,674 +0.00(+0.00%)
Oct 26, 2022 1.830 1.910 1.800 1.860 602,317 +0.02(+1.09%)
Oct 25, 2022 1.820 1.890 1.800 1.840 586,150 +0.04(+2.22%)
Oct 24, 2022 1.840 1.840 1.730 1.800 412,204 -0.04(-2.17%)
Oct 21, 2022 1.900 1.900 1.790 1.840 322,379 -0.03(-1.60%)
Oct 20, 2022 2.010 2.070 1.860 1.870 674,014 -0.12(-6.03%)
Oct 19, 2022 1.960 2.005 1.920 1.990 301,665 +0.02(+1.02%)
Oct 18, 2022 2.020 2.095 1.940 1.970 472,600 -0.04(-1.99%)
Oct 17, 2022 2.150 2.185 1.990 2.010 456,094 -0.08(-3.83%)
Oct 14, 2022 2.240 2.240 2.070 2.090 105,155 -0.08(-3.69%)
Oct 13, 2022 2.000 2.220 1.980 2.170 243,148 +0.09(+4.33%)
Oct 12, 2022 2.050 2.120 2.010 2.080 144,805 +0.03(+1.46%)
Oct 11, 2022 2.070 2.080 1.893 2.050 436,903 -0.04(-1.91%)
Oct 10, 2022 2.210 2.210 2.050 2.090 136,506 -0.12(-5.43%)
Oct 07, 2022 2.380 2.380 2.210 2.210 188,912 -0.14(-5.96%)
Oct 06, 2022 2.370 2.450 2.330 2.350 183,138 -0.06(-2.49%)
Oct 05, 2022 2.390 2.460 2.210 2.410 287,228 +0.06(+2.55%)
Oct 04, 2022 2.340 2.370 2.250 2.350 460,871 +0.08(+3.52%)
Oct 03, 2022 2.220 2.305 2.120 2.270 300,339 +0.05(+2.25%)
Sep 30, 2022 2.260 2.270 2.185 2.220 300,859 -0.04(-1.77%)
Sep 29, 2022 2.280 2.295 2.220 2.260 412,399 -0.06(-2.59%)
Sep 28, 2022 2.280 2.350 2.210 2.320 273,783 +0.08(+3.57%)
Sep 27, 2022 2.260 2.310 2.220 2.240 144,941 -0.02(-0.88%)
Sep 26, 2022 2.430 2.430 2.235 2.260 306,859 -0.17(-7.00%)
Sep 23, 2022 2.370 2.530 2.330 2.430 297,057 +0.02(+0.83%)
Sep 22, 2022 2.450 2.480 2.340 2.410 278,633 -0.07(-2.82%)
Sep 21, 2022 2.570 2.620 2.460 2.480 273,260 -0.11(-4.25%)
Sep 20, 2022 2.680 2.766 2.535 2.590 325,534 -0.14(-5.13%)
Sep 19, 2022 2.800 2.880 2.610 2.730 598,304 -0.10(-3.53%)
Sep 16, 2022 2.930 2.934 2.800 2.830 4,168,638 -0.10(-3.41%)
Sep 15, 2022 2.930 3.030 2.870 2.930 609,267 -0.03(-1.01%)
Sep 14, 2022 3.150 3.250 2.890 2.960 496,740 -0.21(-6.62%)
Sep 13, 2022 3.380 3.430 3.160 3.170 338,007 -0.30(-8.65%)
Sep 12, 2022 3.920 4.080 3.410 3.470 587,110 -0.43(-11.03%)
Sep 09, 2022 3.830 3.910 3.765 3.900 456,651 +0.10(+2.63%)
Sep 08, 2022 3.600 3.830 3.550 3.800 262,743 +0.16(+4.40%)
Sep 07, 2022 3.430 3.660 3.380 3.640 298,140 +0.22(+6.43%)
Sep 06, 2022 3.360 3.470 3.270 3.420 454,807 +0.05(+1.48%)
Sep 02, 2022 3.340 3.390 3.260 3.370 226,910 +0.07(+2.12%)
Sep 01, 2022 3.340 3.370 3.195 3.300 362,912 +0.02(+0.61%)
Aug 31, 2022 3.300 3.340 3.230 3.280 274,693 +0.03(+0.92%)
Aug 30, 2022 3.370 3.510 3.220 3.250 339,186 -0.12(-3.56%)
Aug 29, 2022 3.350 3.450 3.310 3.370 193,075 +0.00(+0.00%)
Aug 26, 2022 3.400 3.460 3.320 3.370 274,599 -0.03(-0.88%)
Aug 25, 2022 3.470 3.520 3.370 3.400 143,012 -0.04(-1.16%)
Aug 24, 2022 3.210 3.450 3.150 3.440 138,037 +0.20(+6.17%)
Aug 23, 2022 3.140 3.250 3.130 3.240 147,498 +0.10(+3.18%)
Aug 22, 2022 3.310 3.450 3.130 3.140 202,781 -0.19(-5.71%)
Aug 19, 2022 3.430 3.450 3.270 3.330 187,011 -0.05(-1.48%)
Aug 18, 2022 3.330 3.420 3.330 3.380 82,176 +0.04(+1.20%)
Aug 17, 2022 3.680 3.680 3.330 3.340 125,727 -0.34(-9.24%)
Aug 16, 2022 3.600 3.730 3.540 3.680 185,744 +0.08(+2.22%)
Aug 15, 2022 3.710 3.780 3.585 3.600 169,017 -0.12(-3.23%)
Aug 12, 2022 3.440 3.780 3.390 3.720 238,196 +0.28(+8.14%)
Aug 11, 2022 3.480 3.610 3.400 3.440 166,523 -0.02(-0.58%)
Aug 10, 2022 3.200 3.485 3.190 3.460 208,910 +0.23(+7.12%)
Aug 09, 2022 3.260 3.280 3.180 3.230 90,732 -0.08(-2.42%)
Aug 08, 2022 3.300 3.400 3.250 3.310 136,281 +0.05(+1.53%)
Aug 05, 2022 3.330 3.330 3.220 3.260 167,861 -0.07(-2.10%)
Aug 04, 2022 3.250 3.360 3.220 3.330 144,694 +0.07(+2.15%)
Aug 03, 2022 3.220 3.310 3.160 3.260 152,903 +0.06(+1.87%)
Aug 02, 2022 3.100 3.330 3.087 3.200 155,188 +0.10(+3.23%)
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.