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 (%)
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%)
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.