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

Palladyne Ai Corp (NQ: STRC )

N/A 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 (%)
Jun 30, 2022 2.550 2.670 2.505 2.660 327,222 +0.06(+2.31%)
Jun 29, 2022 2.780 2.780 2.530 2.600 324,415 -0.18(-6.47%)
Jun 28, 2022 2.770 2.810 2.720 2.780 303,456 +0.02(+0.72%)
Jun 27, 2022 2.850 2.850 2.670 2.760 410,346 -0.05(-1.78%)
Jun 24, 2022 2.880 3.110 2.740 2.810 7,648,617 -0.01(-0.35%)
Jun 23, 2022 2.800 2.910 2.740 2.820 582,621 +0.02(+0.71%)
Jun 22, 2022 2.850 2.910 2.690 2.800 670,862 -0.10(-3.45%)
Jun 21, 2022 3.060 3.190 2.865 2.900 690,116 -0.15(-4.92%)
Jun 17, 2022 3.180 3.340 2.950 3.050 1,106,220 -0.07(-2.24%)
Jun 16, 2022 3.110 3.130 2.990 3.120 679,912 -0.10(-3.11%)
Jun 15, 2022 3.040 3.250 3.000 3.220 597,377 +0.28(+9.52%)
Jun 14, 2022 2.830 2.980 2.790 2.940 387,790 +0.08(+2.80%)
Jun 13, 2022 3.050 3.050 2.800 2.860 454,152 -0.20(-6.54%)
Jun 10, 2022 3.230 3.230 3.045 3.060 204,050 -0.20(-6.13%)
Jun 09, 2022 3.610 3.715 3.250 3.260 347,831 -0.40(-10.93%)
Jun 08, 2022 3.750 3.900 3.570 3.660 439,148 -0.10(-2.66%)
Jun 07, 2022 4.460 4.515 3.680 3.760 557,102 -0.78(-17.18%)
Jun 06, 2022 4.400 4.610 4.400 4.540 729,736 +0.28(+6.57%)
Jun 03, 2022 4.380 4.470 4.230 4.260 322,592 -0.23(-5.12%)
Jun 02, 2022 4.420 4.520 4.290 4.490 299,235 +0.12(+2.75%)
Jun 01, 2022 4.270 4.410 4.200 4.370 317,836 +0.08(+1.86%)
May 31, 2022 4.230 4.350 4.150 4.290 1,182,793 +0.09(+2.14%)
May 27, 2022 4.090 4.320 4.070 4.200 279,643 +0.18(+4.48%)
May 26, 2022 4.000 4.160 3.990 4.020 179,999 +0.03(+0.75%)
May 25, 2022 3.980 4.030 3.850 3.990 181,307 -0.01(-0.25%)
May 24, 2022 4.010 4.050 3.910 4.000 349,799 -0.05(-1.23%)
May 23, 2022 4.140 4.200 3.980 4.050 182,322 -0.04(-0.98%)
May 20, 2022 4.080 4.140 3.985 4.090 195,356 +0.04(+0.99%)
May 19, 2022 3.820 4.250 3.820 4.050 366,353 +0.20(+5.19%)
May 18, 2022 3.960 4.150 3.840 3.850 255,180 -0.06(-1.53%)
May 17, 2022 3.870 3.990 3.765 3.910 262,251 +0.14(+3.71%)
May 16, 2022 3.870 3.910 3.730 3.770 322,153 -0.04(-1.05%)
May 13, 2022 3.500 3.850 3.500 3.810 426,442 +0.40(+11.73%)
May 12, 2022 3.130 3.480 2.850 3.410 468,274 +0.30(+9.65%)
May 11, 2022 3.150 3.290 3.045 3.110 777,218 -0.01(-0.32%)
May 10, 2022 3.600 3.780 3.080 3.120 566,255 -0.48(-13.21%)
May 09, 2022 4.040 4.080 3.590 3.595 408,899 -0.52(-12.74%)
May 06, 2022 4.130 4.200 4.000 4.120 168,987 -0.06(-1.44%)
May 05, 2022 4.310 4.340 4.130 4.180 198,310 -0.23(-5.22%)
May 04, 2022 4.430 4.460 4.240 4.410 296,754 -0.01(-0.23%)
May 03, 2022 4.590 4.650 4.360 4.420 222,706 -0.14(-3.07%)
May 02, 2022 4.640 4.690 4.450 4.560 307,791 -0.14(-2.98%)
Apr 29, 2022 4.700 4.810 4.560 4.700 275,789 -0.08(-1.67%)
Apr 28, 2022 4.700 4.820 4.600 4.780 286,860 +0.12(+2.58%)
Apr 27, 2022 4.680 4.720 4.530 4.660 299,899 -0.03(-0.64%)
Apr 26, 2022 4.840 4.840 4.600 4.690 217,551 -0.17(-3.50%)
Apr 25, 2022 4.720 5.000 4.550 4.860 279,260 +0.15(+3.18%)
Apr 22, 2022 4.600 4.740 4.545 4.710 255,320 +0.17(+3.74%)
Apr 21, 2022 4.770 4.800 4.510 4.540 151,055 -0.11(-2.37%)
Apr 20, 2022 4.530 4.870 4.470 4.650 295,165 +0.15(+3.33%)
Apr 19, 2022 4.510 4.580 4.340 4.500 298,267 +0.04(+0.90%)
Apr 18, 2022 4.530 4.740 4.311 4.460 306,209 -0.02(-0.45%)
Apr 14, 2022 4.600 4.680 4.350 4.480 452,122 -0.16(-3.45%)
Apr 13, 2022 5.000 5.000 4.610 4.640 277,660 -0.34(-6.83%)
Apr 12, 2022 5.040 5.120 4.950 4.980 217,921 +0.02(+0.40%)
Apr 11, 2022 5.580 5.585 4.760 4.960 575,483 -0.62(-11.11%)
Apr 08, 2022 6.040 6.040 5.530 5.580 211,050 -0.27(-4.62%)
Apr 07, 2022 6.830 6.830 5.680 5.850 225,372 -0.98(-14.35%)
Apr 06, 2022 6.890 7.010 6.690 6.830 95,436 -0.21(-2.98%)
Apr 05, 2022 6.790 7.090 6.790 7.040 144,963 +0.07(+1.00%)
Apr 04, 2022 6.760 7.080 6.670 6.970 129,362 +0.27(+4.03%)
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.