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 (%)
Nov 30, 2023 0.6500 0.6697 0.5810 0.6490 50,660 +0.00(+0.42%)
Nov 29, 2023 0.6550 0.6598 0.6371 0.6463 18,668 -0.00(-0.57%)
Nov 28, 2023 0.6600 0.6700 0.6349 0.6500 17,936 +0.00(+0.00%)
Nov 27, 2023 0.6900 0.6998 0.6500 0.6500 55,271 -0.03(-4.44%)
Nov 24, 2023 0.7098 0.7098 0.6602 0.6802 52,175 -0.02(-2.33%)
Nov 22, 2023 0.7200 0.7200 0.6600 0.6964 30,595 +0.02(+2.41%)
Nov 21, 2023 0.7218 0.7249 0.6500 0.6800 75,261 -0.02(-2.84%)
Nov 20, 2023 0.7128 0.7197 0.6810 0.6999 48,405 +0.01(+1.49%)
Nov 17, 2023 0.6750 0.7098 0.6602 0.6896 49,016 +0.02(+3.68%)
Nov 16, 2023 0.7186 0.7198 0.6500 0.6651 46,128 -0.02(-2.82%)
Nov 15, 2023 0.6300 0.7300 0.6300 0.6844 141,457 +0.05(+8.63%)
Nov 14, 2023 0.5800 0.6456 0.5701 0.6300 108,097 +0.06(+10.53%)
Nov 13, 2023 0.5202 0.5885 0.5202 0.5700 125,213 +0.04(+6.94%)
Nov 10, 2023 0.5502 0.5710 0.5203 0.5330 33,757 -0.02(-3.13%)
Nov 09, 2023 0.5777 0.5777 0.5502 0.5502 21,180 +0.00(+0.00%)
Nov 08, 2023 0.5800 0.5800 0.5502 0.5502 18,952 -0.02(-3.47%)
Nov 07, 2023 0.5754 0.5799 0.5502 0.5700 31,439 +0.02(+4.01%)
Nov 06, 2023 0.5498 0.5700 0.5300 0.5480 46,592 +0.01(+1.16%)
Nov 03, 2023 0.5661 0.5696 0.5400 0.5417 48,745 +0.01(+2.40%)
Nov 02, 2023 0.5333 0.5595 0.5200 0.5290 22,672 +0.01(+1.73%)
Nov 01, 2023 0.5353 0.5696 0.5103 0.5200 47,745 +0.01(+1.92%)
Oct 31, 2023 0.5200 0.5696 0.3982 0.5102 106,147 -0.04(-6.73%)
Oct 30, 2023 0.5700 0.6097 0.5460 0.5470 30,620 +0.03(+5.13%)
Oct 27, 2023 0.5779 0.5780 0.5090 0.5203 54,159 -0.01(-1.87%)
Oct 26, 2023 0.5345 0.5698 0.5302 0.5302 18,646 -0.02(-3.77%)
Oct 25, 2023 0.5700 0.5798 0.4822 0.5510 151,457 -0.02(-4.34%)
Oct 24, 2023 0.6249 0.6398 0.5760 0.5760 125,915 -0.03(-4.89%)
Oct 23, 2023 0.6700 0.6670 0.6027 0.6056 90,432 -0.08(-11.85%)
Oct 20, 2023 0.7000 0.7198 0.6800 0.6870 33,918 -0.01(-1.86%)
Oct 19, 2023 0.7134 0.7298 0.7000 0.7000 31,498 -0.02(-2.10%)
Oct 18, 2023 0.7500 0.7497 0.7000 0.7150 77,676 +0.00(+0.69%)
Oct 17, 2023 0.7300 0.7350 0.7000 0.7101 55,589 -0.00(-0.41%)
Oct 16, 2023 0.7300 0.7498 0.7100 0.7130 24,816 -0.01(-1.99%)
Oct 13, 2023 0.7503 0.7598 0.7200 0.7275 34,799 -0.01(-1.56%)
Oct 12, 2023 0.7410 0.7780 0.7200 0.7390 50,377 -0.01(-1.45%)
Oct 11, 2023 0.7600 0.7800 0.7400 0.7499 42,915 -0.00(-0.15%)
Oct 10, 2023 0.7300 0.7800 0.7220 0.7510 55,570 +0.01(+0.71%)
Oct 09, 2023 0.7598 0.8000 0.7291 0.7457 75,924 +0.02(+2.09%)
Oct 06, 2023 0.7900 0.7998 0.7283 0.7304 94,595 -0.06(-7.10%)
Oct 05, 2023 0.7954 0.8370 0.7740 0.7862 46,421 -0.03(-4.12%)
Oct 04, 2023 0.8126 0.9506 0.7149 0.8200 277,152 +0.02(+2.47%)
Oct 03, 2023 0.8400 0.8398 0.8002 0.8002 92,437 -0.03(-3.59%)
Oct 02, 2023 0.8700 0.8899 0.8000 0.8300 182,772 -0.02(-2.88%)
Sep 29, 2023 0.9300 0.9498 0.8000 0.8546 456,190 -0.07(-7.11%)
Sep 28, 2023 0.8000 0.9800 0.7000 0.9200 3,227,355 +0.25(+37.31%)
Sep 27, 2023 0.6993 0.7090 0.6500 0.6700 54,847 -0.03(-4.19%)
Sep 26, 2023 0.6900 0.7090 0.6900 0.6993 25,081 +0.01(+1.20%)
Sep 25, 2023 0.7000 0.7300 0.6910 0.6910 42,476 +0.01(+1.60%)
Sep 22, 2023 0.7146 0.7353 0.6800 0.6801 49,042 -0.03(-4.71%)
Sep 21, 2023 0.7500 0.7698 0.6900 0.7137 72,751 -0.04(-5.07%)
Sep 20, 2023 0.7636 0.8095 0.7419 0.7518 86,448 +0.01(+1.33%)
Sep 19, 2023 0.7898 0.7898 0.7100 0.7419 47,486 -0.01(-1.21%)
Sep 18, 2023 0.7927 0.7927 0.7261 0.7510 72,525 -0.00(-0.53%)
Sep 15, 2023 0.8900 0.9182 0.7550 0.7550 373,656 -0.15(-16.11%)
Sep 14, 2023 0.9500 0.9598 0.8850 0.9000 81,892 -0.05(-5.24%)
Sep 13, 2023 1.000 1.000 0.9375 0.9498 61,072 -0.05(-4.54%)
Sep 12, 2023 1.010 1.010 0.9800 0.9950 91,179 +0.01(+0.51%)
Sep 11, 2023 1.030 1.050 0.9810 0.9900 40,275 -0.01(-1.00%)
Sep 08, 2023 1.100 1.100 1.000 1.000 30,869 -0.06(-5.66%)
Sep 07, 2023 1.080 1.091 1.040 1.060 52,286 -0.04(-3.64%)
Sep 06, 2023 1.110 1.150 1.050 1.100 56,899 -0.03(-2.65%)
Sep 05, 2023 1.190 1.210 1.070 1.130 45,639 -0.02(-1.74%)
Sep 01, 2023 1.150 1.150 1.120 1.150 53,533 +0.03(+2.68%)
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%)
Jun 15, 2023 2.280 2.323 2.107 2.154 130,238 -0.19(-8.14%)
May 08, 2023 2.417 2.457 2.286 2.345 51,948 -0.06(-2.30%)
May 05, 2023 2.520 2.533 2.366 2.400 44,644 -0.03(-1.19%)
May 04, 2023 2.400 2.454 2.340 2.429 45,476 +0.03(+1.20%)
May 03, 2023 2.460 2.580 2.400 2.400 24,118 +0.00(+0.00%)
May 02, 2023 2.427 2.456 2.341 2.400 42,042 +0.00(+0.00%)
May 01, 2023 2.435 2.459 2.347 2.400 41,200 -0.00(-0.02%)
Apr 28, 2023 2.605 2.640 2.400 2.401 37,316 -0.14(-5.61%)
Apr 27, 2023 2.340 2.550 2.173 2.543 40,594 +0.30(+13.19%)
Apr 26, 2023 2.220 2.341 2.160 2.247 25,152 +0.11(+5.29%)
Apr 25, 2023 2.160 2.376 2.122 2.134 55,728 -0.12(-5.40%)
Apr 24, 2023 2.400 2.617 2.226 2.256 47,282 -0.14(-6.00%)
Apr 21, 2023 2.460 2.700 2.400 2.400 65,265 -0.10(-3.85%)
Apr 20, 2023 2.699 2.822 2.460 2.496 51,878 -0.20(-7.56%)
Apr 19, 2023 2.845 2.845 2.640 2.700 35,169 -0.19(-6.62%)
Apr 18, 2023 2.900 2.933 2.737 2.891 33,502 +0.01(+0.21%)
Apr 17, 2023 2.892 2.949 2.796 2.885 49,965 +0.01(+0.19%)
Apr 14, 2023 3.000 3.000 2.842 2.880 61,829 -0.02(-0.52%)
Apr 13, 2023 2.872 2.917 2.730 2.895 72,656 +0.02(+0.52%)
Apr 12, 2023 2.941 2.997 2.709 2.880 78,756 +0.00(+0.00%)
Apr 11, 2023 2.820 2.972 2.793 2.880 52,997 +0.06(+2.13%)
Apr 10, 2023 2.820 2.881 2.707 2.820 63,856 +0.07(+2.55%)
Apr 06, 2023 2.928 2.935 2.723 2.750 48,906 -0.21(-6.94%)
Apr 05, 2023 3.000 3.113 2.880 2.955 42,989 +0.00(+0.10%)
Apr 04, 2023 3.045 3.180 2.876 2.952 89,159 +0.12(+4.17%)
Apr 03, 2023 2.940 3.000 2.760 2.834 47,320 -0.01(-0.51%)
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%)
Jan 03, 2023 3.420 3.892 3.420 3.780 93,224 +0.41(+12.24%)
Dec 30, 2022 3.574 3.574 3.180 3.368 80,856 -0.10(-2.86%)
Dec 29, 2022 3.420 3.622 3.300 3.467 32,995 +0.11(+3.18%)
Dec 28, 2022 3.360 3.644 3.031 3.360 84,957 +0.06(+1.82%)
Dec 27, 2022 3.466 3.532 3.300 3.300 51,979 -0.00(-0.02%)
Dec 23, 2022 3.700 3.724 3.300 3.301 68,560 -0.42(-11.39%)
Dec 22, 2022 3.720 3.949 3.600 3.725 78,184 -0.20(-4.99%)
Dec 21, 2022 4.020 4.170 3.721 3.920 37,196 +0.00(+0.06%)
Dec 20, 2022 3.960 4.192 3.780 3.918 39,384 +0.04(+0.91%)
Dec 19, 2022 3.900 4.123 3.425 3.883 93,329 +0.42(+12.03%)
Dec 16, 2022 3.721 3.721 3.121 3.466 195,430 -0.24(-6.43%)
Dec 15, 2022 4.069 4.433 3.377 3.704 192,804 -0.50(-11.81%)
Dec 14, 2022 4.200 4.586 4.070 4.200 121,586 +0.03(+0.63%)
Dec 13, 2022 4.440 4.768 4.027 4.174 147,376 -0.20(-4.57%)
Dec 12, 2022 4.828 5.073 4.260 4.373 144,943 -0.37(-7.71%)
Dec 09, 2022 5.520 5.594 4.560 4.739 121,863 -0.81(-14.62%)
Dec 08, 2022 5.778 5.998 5.460 5.550 37,793 -0.15(-2.56%)
Dec 07, 2022 6.000 6.000 5.522 5.696 56,173 -0.36(-6.01%)
Dec 06, 2022 6.480 6.480 5.817 6.060 40,815 -0.42(-6.48%)
Dec 05, 2022 6.480 6.660 6.360 6.480 55,389 -0.06(-0.92%)
Dec 02, 2022 6.360 6.839 6.120 6.540 50,135 +0.00(+0.00%)
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.