Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palladyne Ai Corp (NQ: STRC )

2.460 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 (%)
Mar 31, 2023 2.880 2.886 2.778 2.848 66,953 +0.08(+2.97%)
Mar 30, 2023 2.940 2.970 2.706 2.766 43,246 -0.03(-1.24%)
Mar 29, 2023 2.700 2.842 2.580 2.801 37,396 +0.10(+3.73%)
Mar 28, 2023 2.700 2.880 2.640 2.700 39,109 +0.07(+2.55%)
Mar 27, 2023 2.444 2.709 2.444 2.633 50,968 +0.20(+8.35%)
Mar 24, 2023 2.660 2.726 2.430 2.430 90,562 -0.19(-7.34%)
Mar 23, 2023 2.580 2.700 2.586 2.623 43,524 +0.07(+2.70%)
Mar 22, 2023 2.454 2.760 2.392 2.554 40,481 +0.16(+6.69%)
Mar 21, 2023 2.505 2.760 2.280 2.393 119,615 -0.07(-2.71%)
Mar 20, 2023 2.634 2.634 2.340 2.460 67,393 -0.19(-7.05%)
Mar 17, 2023 2.846 2.931 2.461 2.647 111,241 -0.25(-8.67%)
Mar 16, 2023 2.880 2.998 2.745 2.898 44,018 +0.05(+1.79%)
Mar 15, 2023 2.700 3.061 2.700 2.847 53,833 +0.03(+0.94%)
Mar 14, 2023 2.940 3.119 2.640 2.821 99,814 -0.13(-4.57%)
Mar 13, 2023 3.060 3.120 2.944 2.956 81,553 -0.10(-3.43%)
Mar 10, 2023 3.044 3.119 3.007 3.061 92,714 -0.03(-0.95%)
Mar 09, 2023 3.300 3.359 3.000 3.090 106,647 -0.26(-7.71%)
Mar 08, 2023 3.420 3.420 3.303 3.348 75,637 -0.04(-1.31%)
Mar 07, 2023 3.358 3.540 3.342 3.392 45,933 +0.03(+0.86%)
Mar 06, 2023 3.540 3.595 3.330 3.364 81,379 -0.08(-2.44%)
Mar 03, 2023 3.510 3.561 3.376 3.448 78,722 -0.08(-2.21%)
Mar 02, 2023 3.510 3.739 3.510 3.526 65,476 +0.00(+0.02%)
Mar 01, 2023 3.900 3.890 3.510 3.525 101,816 -0.25(-6.75%)
Feb 28, 2023 3.780 3.950 3.671 3.780 232,721 +0.00(+0.10%)
Feb 27, 2023 3.839 4.350 3.657 3.776 271,540 +0.21(+5.96%)
Feb 24, 2023 3.438 3.691 3.300 3.564 117,912 +0.29(+8.91%)
Feb 23, 2023 3.360 3.462 3.271 3.272 67,877 -0.10(-2.90%)
Feb 22, 2023 3.480 3.480 3.300 3.370 57,059 -0.01(-0.27%)
Feb 21, 2023 3.700 3.750 3.360 3.379 85,287 -0.34(-9.19%)
Feb 17, 2023 3.600 3.785 3.360 3.721 55,875 +0.23(+6.47%)
Feb 16, 2023 3.525 3.840 3.360 3.495 65,278 +0.02(+0.60%)
Feb 15, 2023 3.300 3.487 3.301 3.474 46,676 +0.09(+2.68%)
Feb 14, 2023 3.521 3.580 3.360 3.383 43,947 -0.22(-6.03%)
Feb 13, 2023 3.780 3.780 3.401 3.601 56,262 -0.16(-4.14%)
Feb 10, 2023 3.480 3.825 3.301 3.756 119,303 +0.30(+8.70%)
Feb 09, 2023 3.717 3.717 3.240 3.455 84,712 -0.14(-4.02%)
Feb 08, 2023 3.660 3.780 3.360 3.600 97,512 -0.07(-1.83%)
Feb 07, 2023 3.780 4.080 3.615 3.667 93,356 -0.14(-3.64%)
Feb 06, 2023 4.551 4.694 3.607 3.806 163,721 -0.56(-12.74%)
Feb 03, 2023 4.620 4.756 4.080 4.361 73,769 -0.02(-0.42%)
Feb 02, 2023 4.080 4.639 4.020 4.380 195,482 +0.47(+12.03%)
Feb 01, 2023 3.732 3.998 3.600 3.910 76,652 +0.31(+8.60%)
Jan 31, 2023 3.960 3.960 3.420 3.600 80,347 -0.18(-4.76%)
Jan 30, 2023 3.780 4.020 3.516 3.780 51,608 +0.03(+0.91%)
Jan 27, 2023 3.480 3.857 3.441 3.746 38,533 +0.24(+6.79%)
Jan 26, 2023 3.720 3.720 3.421 3.508 47,096 -0.07(-1.99%)
Jan 25, 2023 3.681 3.686 3.269 3.579 57,821 -0.09(-2.39%)
Jan 24, 2023 3.720 4.020 3.600 3.667 47,273 -0.10(-2.63%)
Jan 23, 2023 3.483 3.781 3.060 3.766 116,382 +0.29(+8.19%)
Jan 20, 2023 3.662 3.662 3.480 3.481 45,642 -0.00(-0.07%)
Jan 19, 2023 3.760 3.840 3.360 3.483 76,932 -0.33(-8.58%)
Jan 18, 2023 4.380 4.539 3.780 3.810 78,449 -0.60(-13.64%)
Jan 17, 2023 4.560 4.666 4.273 4.412 32,486 -0.24(-5.15%)
Jan 13, 2023 4.509 4.800 4.380 4.651 24,807 +0.03(+0.66%)
Jan 12, 2023 4.920 5.167 4.258 4.621 101,153 -0.39(-7.74%)
Jan 11, 2023 4.568 5.112 4.559 5.008 79,046 +0.46(+10.10%)
Jan 10, 2023 4.471 4.631 4.061 4.549 53,758 +0.33(+7.82%)
Jan 09, 2023 4.080 4.380 3.968 4.219 60,869 +0.27(+6.95%)
Jan 06, 2023 3.720 4.000 3.480 3.944 73,689 +0.12(+3.06%)
Jan 05, 2023 4.200 4.440 3.723 3.827 48,041 -0.44(-10.22%)
Jan 04, 2023 4.020 4.678 3.815 4.263 79,362 +0.48(+12.78%)
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.