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 (%)
Jul 29, 2022 3.330 3.370 3.270 3.350 166,219 -0.01(-0.30%)
Jul 28, 2022 3.280 3.380 3.270 3.360 122,993 +0.08(+2.44%)
Jul 27, 2022 3.370 3.370 3.200 3.280 190,828 +0.01(+0.31%)
Jul 26, 2022 3.340 3.420 3.250 3.270 165,583 -0.13(-3.82%)
Jul 25, 2022 3.350 3.440 3.245 3.400 224,473 +0.15(+4.62%)
Jul 22, 2022 3.300 3.350 3.175 3.250 301,268 -0.05(-1.52%)
Jul 21, 2022 3.280 3.360 3.129 3.300 167,699 +0.03(+0.92%)
Jul 20, 2022 3.210 3.290 3.120 3.270 187,940 +0.07(+2.19%)
Jul 19, 2022 3.020 3.200 2.980 3.200 181,362 +0.25(+8.47%)
Jul 18, 2022 3.020 3.045 2.910 2.950 200,359 -0.02(-0.67%)
Jul 15, 2022 3.060 3.060 2.860 2.970 247,349 +0.02(+0.68%)
Jul 14, 2022 2.910 2.990 2.820 2.950 182,866 +0.04(+1.37%)
Jul 13, 2022 2.880 2.960 2.820 2.910 79,548 +0.00(+0.00%)
Jul 12, 2022 2.980 3.000 2.895 2.910 130,227 -0.04(-1.36%)
Jul 11, 2022 2.920 3.020 2.910 2.950 330,699 -0.03(-1.01%)
Jul 08, 2022 2.940 3.020 2.890 2.980 213,640 -0.01(-0.33%)
Jul 07, 2022 2.870 3.000 2.840 2.990 239,909 +0.21(+7.55%)
Jul 06, 2022 2.920 2.925 2.760 2.780 154,215 -0.09(-3.14%)
Jul 05, 2022 2.780 2.960 2.570 2.870 523,079 +0.20(+7.49%)
Jul 01, 2022 2.650 2.740 2.620 2.670 134,349 +0.01(+0.38%)
Jun 30, 2022 2.550 2.670 2.505 2.660 327,222 +0.06(+2.31%)
Jun 29, 2022 2.780 2.780 2.530 2.600 324,415 -0.18(-6.47%)
Jun 28, 2022 2.770 2.810 2.720 2.780 303,456 +0.02(+0.72%)
Jun 27, 2022 2.850 2.850 2.670 2.760 410,346 -0.05(-1.78%)
Jun 24, 2022 2.880 3.110 2.740 2.810 7,648,617 -0.01(-0.35%)
Jun 23, 2022 2.800 2.910 2.740 2.820 582,621 +0.02(+0.71%)
Jun 22, 2022 2.850 2.910 2.690 2.800 670,862 -0.10(-3.45%)
Jun 21, 2022 3.060 3.190 2.865 2.900 690,116 -0.15(-4.92%)
Jun 17, 2022 3.180 3.340 2.950 3.050 1,106,220 -0.07(-2.24%)
Jun 16, 2022 3.110 3.130 2.990 3.120 679,912 -0.10(-3.11%)
Jun 15, 2022 3.040 3.250 3.000 3.220 597,377 +0.28(+9.52%)
Jun 14, 2022 2.830 2.980 2.790 2.940 387,790 +0.08(+2.80%)
Jun 13, 2022 3.050 3.050 2.800 2.860 454,152 -0.20(-6.54%)
Jun 10, 2022 3.230 3.230 3.045 3.060 204,050 -0.20(-6.13%)
Jun 09, 2022 3.610 3.715 3.250 3.260 347,831 -0.40(-10.93%)
Jun 08, 2022 3.750 3.900 3.570 3.660 439,148 -0.10(-2.66%)
Jun 07, 2022 4.460 4.515 3.680 3.760 557,102 -0.78(-17.18%)
Jun 06, 2022 4.400 4.610 4.400 4.540 729,736 +0.28(+6.57%)
Jun 03, 2022 4.380 4.470 4.230 4.260 322,592 -0.23(-5.12%)
Jun 02, 2022 4.420 4.520 4.290 4.490 299,235 +0.12(+2.75%)
Jun 01, 2022 4.270 4.410 4.200 4.370 317,836 +0.08(+1.86%)
May 31, 2022 4.230 4.350 4.150 4.290 1,182,793 +0.09(+2.14%)
May 27, 2022 4.090 4.320 4.070 4.200 279,643 +0.18(+4.48%)
May 26, 2022 4.000 4.160 3.990 4.020 179,999 +0.03(+0.75%)
May 25, 2022 3.980 4.030 3.850 3.990 181,307 -0.01(-0.25%)
May 24, 2022 4.010 4.050 3.910 4.000 349,799 -0.05(-1.23%)
May 23, 2022 4.140 4.200 3.980 4.050 182,322 -0.04(-0.98%)
May 20, 2022 4.080 4.140 3.985 4.090 195,356 +0.04(+0.99%)
May 19, 2022 3.820 4.250 3.820 4.050 366,353 +0.20(+5.19%)
May 18, 2022 3.960 4.150 3.840 3.850 255,180 -0.06(-1.53%)
May 17, 2022 3.870 3.990 3.765 3.910 262,251 +0.14(+3.71%)
May 16, 2022 3.870 3.910 3.730 3.770 322,153 -0.04(-1.05%)
May 13, 2022 3.500 3.850 3.500 3.810 426,442 +0.40(+11.73%)
May 12, 2022 3.130 3.480 2.850 3.410 468,274 +0.30(+9.65%)
May 11, 2022 3.150 3.290 3.045 3.110 777,218 -0.01(-0.32%)
May 10, 2022 3.600 3.780 3.080 3.120 566,255 -0.48(-13.21%)
May 09, 2022 4.040 4.080 3.590 3.595 408,899 -0.52(-12.74%)
May 06, 2022 4.130 4.200 4.000 4.120 168,987 -0.06(-1.44%)
May 05, 2022 4.310 4.340 4.130 4.180 198,310 -0.23(-5.22%)
May 04, 2022 4.430 4.460 4.240 4.410 296,754 -0.01(-0.23%)
May 03, 2022 4.590 4.650 4.360 4.420 222,706 -0.14(-3.07%)
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.