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

Palladyne AI Corp. - Common stock (NQ: PDYN )

4.940 +1.350 (+37.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 3.720 5.200 3.590 4.940 10,240,621 +1.35(+37.60%)
Dec 23, 2024 4.200 4.230 3.440 3.590 5,052,329 +0.06(+1.70%)
Dec 20, 2024 3.030 3.640 3.030 3.530 2,351,233 +0.43(+13.87%)
Dec 19, 2024 3.900 4.170 3.020 3.100 3,885,709 -0.51(-14.13%)
Dec 18, 2024 3.690 4.270 3.510 3.610 4,397,677 +0.07(+1.98%)
Dec 17, 2024 4.280 4.327 3.500 3.540 3,352,308 -0.69(-16.31%)
Dec 16, 2024 3.380 4.400 3.265 4.230 5,693,356 +0.76(+21.90%)
Dec 13, 2024 3.500 3.810 3.420 3.470 2,245,030 -0.08(-2.25%)
Dec 12, 2024 4.000 4.310 3.540 3.550 2,075,542 -0.41(-10.35%)
Dec 11, 2024 4.200 4.210 3.631 3.960 2,246,812 -0.11(-2.70%)
Dec 10, 2024 3.900 4.550 3.900 4.070 2,332,419 +0.12(+3.04%)
Dec 09, 2024 4.780 4.960 3.900 3.950 3,051,644 -0.51(-11.43%)
Dec 06, 2024 4.750 4.815 4.110 4.460 3,838,827 -0.22(-4.70%)
Dec 05, 2024 5.230 5.230 4.640 4.680 2,603,919 -0.19(-3.90%)
Dec 04, 2024 5.440 5.550 4.655 4.870 3,046,516 -0.53(-9.81%)
Dec 03, 2024 5.850 5.970 4.850 5.400 3,364,031 -0.52(-8.78%)
Dec 02, 2024 7.500 7.930 5.630 5.920 7,721,436 -0.54(-8.36%)
Nov 29, 2024 5.650 6.480 5.420 6.460 4,983,899 +1.13(+21.20%)
Nov 27, 2024 6.380 6.700 5.250 5.330 6,410,179 -1.88(-26.07%)
Nov 26, 2024 4.240 7.366 4.100 7.210 39,530,980 +2.80(+63.49%)
Nov 25, 2024 5.500 5.850 4.260 4.410 17,471,512 -0.19(-4.13%)
Nov 22, 2024 2.220 5.050 2.150 4.600 83,072,392 +2.60(+130.00%)
Nov 21, 2024 2.300 2.710 1.980 2.000 6,349,252 +0.06(+3.09%)
Nov 20, 2024 1.930 2.350 1.870 1.940 2,116,566 +0.14(+7.78%)
Nov 19, 2024 1.830 1.984 1.740 1.800 622,732 +0.02(+1.12%)
Nov 18, 2024 1.880 1.900 1.750 1.780 299,412 -0.07(-3.78%)
Nov 15, 2024 1.880 1.898 1.730 1.850 270,170 +0.02(+1.09%)
Nov 14, 2024 2.080 2.090 1.690 1.830 1,037,038 -0.24(-11.59%)
Nov 13, 2024 2.200 2.420 2.055 2.070 434,662 -0.10(-4.61%)
Nov 12, 2024 2.330 2.409 2.120 2.170 355,668 -0.19(-8.05%)
Nov 11, 2024 2.220 2.440 2.150 2.360 530,985 +0.26(+12.38%)
Nov 08, 2024 2.150 2.160 2.020 2.100 255,124 -0.06(-2.78%)
Nov 07, 2024 2.190 2.240 2.090 2.160 249,090 -0.03(-1.37%)
Nov 06, 2024 2.200 2.252 2.080 2.190 302,784 +0.11(+5.29%)
Nov 05, 2024 2.130 2.300 2.020 2.080 438,031 +0.13(+6.67%)
Nov 04, 2024 2.000 2.110 1.920 1.950 163,449 -0.06(-2.99%)
Nov 01, 2024 2.070 2.140 1.950 2.010 129,321 -0.04(-1.95%)
Oct 31, 2024 2.190 2.250 2.040 2.050 204,448 -0.18(-8.07%)
Oct 30, 2024 2.280 2.350 2.090 2.230 230,980 -0.07(-3.04%)
Oct 29, 2024 2.240 2.349 2.200 2.300 174,381 +0.01(+0.44%)
Oct 28, 2024 2.270 2.610 2.220 2.290 659,053 +0.05(+2.23%)
Oct 25, 2024 1.980 2.370 1.980 2.240 410,776 +0.25(+12.56%)
Oct 24, 2024 2.050 2.083 1.940 1.990 229,858 -0.01(-0.50%)
Oct 23, 2024 2.000 2.020 1.890 2.000 153,700 +0.01(+0.50%)
Oct 22, 2024 2.070 2.130 1.970 1.990 241,412 -0.11(-5.24%)
Oct 21, 2024 2.210 2.210 2.000 2.100 308,521 -0.09(-4.11%)
Oct 18, 2024 2.230 2.270 2.145 2.190 93,632 -0.03(-1.35%)
Oct 17, 2024 2.250 2.280 2.160 2.220 200,973 -0.04(-1.77%)
Oct 16, 2024 2.350 2.430 2.190 2.260 383,958 -0.05(-2.16%)
Oct 15, 2024 2.460 2.560 2.300 2.310 338,274 -0.14(-5.71%)
Oct 14, 2024 2.360 2.470 2.240 2.450 430,383 +0.11(+4.70%)
Oct 11, 2024 2.300 2.500 2.240 2.340 585,470 +0.03(+1.30%)
Oct 10, 2024 2.370 2.480 2.210 2.310 653,819 -0.08(-3.35%)
Oct 09, 2024 2.690 3.500 2.250 2.390 10,234,886 -0.36(-13.09%)
Oct 08, 2024 1.880 3.050 1.874 2.750 21,347,788 +0.87(+46.28%)
Oct 07, 2024 1.900 1.935 1.810 1.880 80,069 +0.01(+0.53%)
Oct 04, 2024 2.000 2.050 1.860 1.870 56,378 -0.13(-6.50%)
Oct 03, 2024 2.000 2.100 1.900 2.000 157,314 +0.05(+2.56%)
Oct 02, 2024 1.700 1.950 1.680 1.950 153,412 +0.23(+13.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.