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 )

0.2150 +0.0520 (+31.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.1871 0.1680 0.1680 0.1740 4,851,041 -0.02(-9.14%)
Mar 27, 2024 0.2000 0.2089 0.1850 0.1915 2,771,262 -0.02(-8.81%)
Mar 26, 2024 0.2244 0.2304 0.2030 0.2100 1,444,709 -0.01(-4.55%)
Mar 25, 2024 0.2187 0.2424 0.2187 0.2200 1,496,717 -0.01(-3.17%)
Mar 22, 2024 0.2200 0.2348 0.2200 0.2272 1,158,833 +0.00(+1.70%)
Mar 21, 2024 0.2442 0.2489 0.2170 0.2234 2,392,855 -0.04(-14.08%)
Mar 20, 2024 0.2288 0.2750 0.2270 0.2600 2,552,542 +0.03(+12.21%)
Mar 19, 2024 0.2439 0.2476 0.2002 0.2317 3,578,507 -0.03(-12.57%)
Mar 18, 2024 0.2651 0.2796 0.2500 0.2650 2,784,123 -0.01(-5.22%)
Mar 15, 2024 0.2975 0.3000 0.2350 0.2796 9,325,909 -0.02(-7.26%)
Mar 14, 2024 0.3600 0.4443 0.2570 0.3015 141,972,256 +0.08(+34.06%)
Mar 13, 2024 0.1975 0.2460 0.1950 0.2249 10,719,369 +0.03(+15.04%)
Mar 12, 2024 0.2500 0.2591 0.1826 0.1955 2,832,653 -0.06(-24.58%)
Mar 11, 2024 0.2700 0.2757 0.2500 0.2592 548,266 -0.00(-0.31%)
Mar 08, 2024 0.2908 0.3000 0.2472 0.2600 1,136,519 -0.02(-8.77%)
Mar 07, 2024 0.3010 0.3098 0.2800 0.2850 1,327,626 -0.03(-9.87%)
Mar 06, 2024 0.2500 0.3190 0.2500 0.3162 3,256,350 +0.07(+26.48%)
Mar 05, 2024 0.3301 0.3301 0.2200 0.2500 3,745,954 -0.10(-28.57%)
Mar 04, 2024 0.3000 0.3963 0.2848 0.3500 5,352,121 +0.05(+16.67%)
Mar 01, 2024 0.3200 0.3245 0.2750 0.3000 2,868,069 -0.01(-4.25%)
Feb 29, 2024 0.3567 0.3600 0.2529 0.3133 12,387,731 -0.08(-21.18%)
Feb 28, 2024 0.6256 0.7408 0.3880 0.3975 26,692,640 -0.17(-30.26%)
Feb 27, 2024 0.3660 0.6199 0.3190 0.5700 26,912,260 +0.24(+74.05%)
Feb 26, 2024 0.2600 0.3294 0.2500 0.3275 1,518,448 +0.07(+25.96%)
Feb 23, 2024 0.2680 0.2796 0.2510 0.2600 514,136 -0.01(-3.31%)
Feb 22, 2024 0.2400 0.2830 0.2410 0.2689 537,268 +0.03(+13.03%)
Feb 21, 2024 0.2300 0.2379 0.2148 0.2379 221,626 +0.01(+4.34%)
Feb 20, 2024 0.2300 0.2466 0.2144 0.2280 306,931 -0.01(-3.39%)
Feb 16, 2024 0.2636 0.2650 0.2300 0.2360 569,491 -0.00(-1.34%)
Feb 15, 2024 0.1900 0.2394 0.1900 0.2392 521,849 +0.04(+20.20%)
Feb 14, 2024 0.2030 0.2241 0.1850 0.1990 210,532 +0.01(+6.82%)
Feb 13, 2024 0.2331 0.2377 0.1800 0.1863 404,339 -0.04(-16.46%)
Feb 12, 2024 0.2000 0.2500 0.1833 0.2230 1,385,890 +0.02(+12.29%)
Feb 09, 2024 0.1954 0.1999 0.1761 0.1986 323,889 +0.01(+7.12%)
Feb 08, 2024 0.1677 0.1899 0.1677 0.1854 368,841 +0.03(+16.46%)
Feb 07, 2024 0.1860 0.1866 0.1511 0.1592 677,347 -0.03(-14.82%)
Feb 06, 2024 0.2175 0.2280 0.1723 0.1869 384,029 -0.02(-9.62%)
Feb 05, 2024 0.2028 0.2219 0.1911 0.2068 334,012 +0.00(+2.17%)
Feb 02, 2024 0.2100 0.2100 0.1900 0.2024 539,646 -0.01(-2.46%)
Feb 01, 2024 0.2200 0.2300 0.1918 0.2075 382,955 -0.01(-5.25%)
Jan 31, 2024 0.2700 0.2900 0.2100 0.2190 650,409 -0.02(-10.25%)
Jan 30, 2024 0.2716 0.2723 0.2440 0.2440 619,490 -0.04(-12.86%)
Jan 29, 2024 0.2800 0.2800 0.2400 0.2800 420,858 +0.02(+6.06%)
Jan 26, 2024 0.2478 0.2995 0.2406 0.2640 803,137 +0.02(+10.18%)
Jan 25, 2024 0.2661 0.2798 0.2256 0.2396 376,346 -0.03(-9.65%)
Jan 24, 2024 0.2848 0.2858 0.2610 0.2652 210,053 -0.02(-8.30%)
Jan 23, 2024 0.2900 0.3000 0.2611 0.2892 347,196 -0.03(-8.19%)
Jan 22, 2024 0.2900 0.3298 0.2746 0.3150 322,283 +0.03(+8.62%)
Jan 19, 2024 0.2951 0.2995 0.2639 0.2900 252,484 +0.04(+15.49%)
Jan 18, 2024 0.3000 0.3003 0.2510 0.2511 248,604 -0.05(-15.28%)
Jan 17, 2024 0.2910 0.3100 0.2711 0.2964 139,157 +0.01(+1.82%)
Jan 16, 2024 0.3299 0.3299 0.2700 0.2911 353,324 -0.02(-7.65%)
Jan 12, 2024 0.3300 0.3357 0.3001 0.3152 342,491 +0.00(+0.41%)
Jan 11, 2024 0.3277 0.3320 0.3100 0.3139 228,086 -0.02(-7.08%)
Jan 10, 2024 0.3800 0.3801 0.2972 0.3378 697,884 -0.05(-13.03%)
Jan 09, 2024 0.4000 0.4016 0.3879 0.3884 129,750 -0.01(-3.29%)
Jan 08, 2024 0.4400 0.4511 0.3800 0.4016 310,238 -0.04(-9.53%)
Jan 05, 2024 0.4600 0.4600 0.4220 0.4439 178,045 -0.02(-3.42%)
Jan 04, 2024 0.5227 0.5300 0.4500 0.4596 252,220 -0.06(-11.62%)
Jan 03, 2024 0.5100 0.5432 0.5100 0.5200 149,983 +0.01(+1.96%)
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.