Skip to main content

Palladyne Ai Corp (NQ: STRC )

1.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.100 1.130 1.080 1.120 57,271 +0.02(+1.82%)
Aug 30, 2023 1.060 1.100 1.059 1.100 23,689 +0.03(+2.80%)
Aug 29, 2023 1.090 1.100 1.050 1.070 33,979 -0.03(-2.73%)
Aug 28, 2023 1.020 1.100 1.010 1.100 42,973 +0.07(+6.28%)
Aug 25, 2023 1.030 1.065 1.010 1.035 12,208 -0.01(-0.48%)
Aug 24, 2023 1.140 1.160 1.000 1.040 142,038 -0.10(-8.77%)
Aug 23, 2023 1.120 1.150 1.110 1.140 34,142 +0.01(+0.88%)
Aug 22, 2023 1.210 1.210 1.120 1.130 51,345 -0.07(-5.83%)
Aug 21, 2023 1.210 1.244 1.140 1.200 83,698 -0.05(-4.00%)
Aug 18, 2023 1.230 1.300 1.210 1.250 44,280 +0.01(+0.81%)
Aug 17, 2023 1.390 1.390 1.190 1.240 97,231 -0.01(-0.80%)
Aug 16, 2023 1.370 1.434 1.250 1.250 126,717 -0.12(-8.76%)
Aug 15, 2023 1.440 1.440 1.320 1.370 62,203 -0.05(-3.52%)
Aug 14, 2023 1.370 1.440 1.370 1.420 92,625 +0.01(+0.71%)
Aug 11, 2023 1.480 1.480 1.370 1.410 59,116 -0.02(-1.40%)
Aug 10, 2023 1.500 1.620 1.420 1.430 180,099 -0.16(-10.06%)
Aug 09, 2023 1.620 1.640 1.550 1.590 122,826 -0.06(-3.64%)
Aug 08, 2023 1.700 1.700 1.520 1.650 89,085 -0.01(-0.60%)
Aug 07, 2023 1.750 1.782 1.600 1.660 154,547 -0.12(-6.74%)
Aug 04, 2023 1.980 1.980 1.757 1.780 119,350 -0.15(-7.77%)
Aug 03, 2023 1.910 2.070 1.870 1.930 149,868 +0.01(+0.52%)
Aug 02, 2023 2.000 2.600 1.920 1.920 975,192 -0.03(-1.54%)
Aug 01, 2023 1.760 2.170 1.750 1.950 398,859 +0.15(+8.33%)
Jul 31, 2023 1.720 1.850 1.693 1.800 261,113 +0.05(+2.86%)
Jul 28, 2023 1.670 1.800 1.620 1.750 299,043 +0.07(+4.17%)
Jul 27, 2023 1.700 1.740 1.600 1.680 393,680 +0.01(+0.60%)
Jul 26, 2023 1.640 2.000 1.520 1.670 7,268,719 +0.22(+15.17%)
Jul 25, 2023 1.540 1.560 1.440 1.450 88,957 -0.09(-5.84%)
Jul 24, 2023 1.540 1.570 1.500 1.540 83,074 -0.01(-0.65%)
Jul 21, 2023 1.550 1.570 1.500 1.550 115,402 +0.03(+1.97%)
Jul 20, 2023 1.560 1.570 1.510 1.520 42,079 +0.00(+0.00%)
Jul 19, 2023 1.460 1.550 1.460 1.520 101,317 +0.05(+3.40%)
Jul 18, 2023 1.480 1.541 1.440 1.470 81,479 -0.01(-0.68%)
Jul 17, 2023 1.560 1.590 1.480 1.480 96,638 -0.08(-5.13%)
Jul 14, 2023 1.500 1.576 1.470 1.560 80,025 +0.06(+4.00%)
Jul 13, 2023 1.600 1.600 1.490 1.500 80,709 -0.03(-1.96%)
Jul 12, 2023 1.520 1.570 1.490 1.530 117,405 +0.01(+0.66%)
Jul 11, 2023 1.510 1.540 1.450 1.520 88,265 +0.01(+0.66%)
Jul 10, 2023 1.570 1.600 1.430 1.510 236,713 -0.07(-4.43%)
Jul 07, 2023 1.670 1.690 1.580 1.580 78,343 -0.02(-1.25%)
Jul 06, 2023 1.900 1.900 1.560 1.600 254,305 -0.30(-15.88%)
Jul 05, 2023 1.920 1.920 1.752 1.902 135,925 +0.10(+5.70%)
Jul 03, 2023 1.926 2.010 1.799 1.799 146,944 -0.13(-6.72%)
Jun 30, 2023 1.998 2.041 1.926 1.929 115,811 -0.06(-3.02%)
Jun 29, 2023 2.280 2.280 1.981 1.989 75,728 -0.05(-2.50%)
Jun 28, 2023 2.100 2.112 1.980 2.040 97,982 -0.00(-0.21%)
Jun 27, 2023 2.221 2.430 2.044 2.044 102,943 -0.18(-7.92%)
Jun 26, 2023 2.282 2.400 2.220 2.220 151,637 -0.05(-2.19%)
Jun 23, 2023 2.293 2.472 2.171 2.270 1,769,304 -0.01(-0.45%)
Jun 22, 2023 2.208 2.399 2.164 2.280 79,121 -0.01(-0.55%)
Jun 21, 2023 2.267 2.293 2.100 2.293 197,093 +0.01(+0.53%)
Jun 20, 2023 2.700 2.759 2.161 2.281 260,648 -0.60(-20.81%)
Jun 16, 2023 2.251 2.994 2.110 2.880 188,924 +0.73(+33.70%)
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.