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 (%)
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%)
Dec 01, 2022 7.020 7.184 6.000 6.540 69,330 -0.45(-6.44%)
Nov 30, 2022 6.600 7.024 6.540 6.990 110,473 +0.33(+4.95%)
Nov 29, 2022 6.540 6.900 6.120 6.660 67,394 +0.24(+3.74%)
Nov 28, 2022 7.080 7.140 6.330 6.420 61,560 -0.60(-8.55%)
Nov 25, 2022 7.140 7.200 6.780 7.020 13,844 -0.12(-1.68%)
Nov 23, 2022 6.660 7.230 6.420 7.140 42,822 +0.48(+7.21%)
Nov 22, 2022 7.080 7.080 6.420 6.660 46,720 -0.30(-4.31%)
Nov 21, 2022 7.020 7.020 6.780 6.960 22,882 -0.06(-0.85%)
Nov 18, 2022 7.500 7.500 6.900 7.020 60,110 -0.12(-1.68%)
Nov 17, 2022 7.740 7.800 7.080 7.140 57,993 -0.78(-9.85%)
Nov 16, 2022 8.040 8.460 7.740 7.920 42,361 -0.36(-4.35%)
Nov 15, 2022 8.280 8.700 7.380 8.280 81,701 +0.00(+0.00%)
Nov 14, 2022 9.360 9.360 8.220 8.280 58,637 -0.84(-9.21%)
Nov 11, 2022 9.180 9.420 8.940 9.120 53,529 +0.00(+0.00%)
Nov 10, 2022 10.02 10.23 8.220 9.120 118,414 -0.42(-4.40%)
Nov 09, 2022 10.56 10.74 9.480 9.540 28,500 -0.96(-9.14%)
Nov 08, 2022 12.06 12.06 10.11 10.50 58,224 -1.38(-11.62%)
Nov 07, 2022 12.18 12.18 11.70 11.88 56,413 -0.30(-2.46%)
Nov 04, 2022 12.24 12.30 11.85 12.18 57,920 +0.18(+1.50%)
Nov 03, 2022 11.70 12.12 11.58 12.00 30,525 +0.06(+0.50%)
Nov 02, 2022 12.60 12.60 11.52 11.94 60,027 -0.18(-1.49%)
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.