Skip to main content

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

2.320 -0.040 (-1.69%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 2.140 2.440 1.970 2.360 186,443 +0.26(+12.38%)
Jul 15, 2024 2.160 2.200 1.970 2.100 78,805 -0.09(-4.11%)
Jul 12, 2024 1.970 2.225 1.920 2.190 129,710 +0.22(+11.17%)
Jul 11, 2024 1.820 2.050 1.810 1.970 92,136 +0.16(+8.84%)
Jul 10, 2024 1.930 1.982 1.790 1.810 53,647 -0.14(-7.18%)
Jul 09, 2024 2.140 2.250 1.900 1.950 143,415 -0.17(-8.02%)
Jul 08, 2024 2.000 2.400 2.000 2.120 276,280 +0.12(+6.00%)
Jul 05, 2024 1.700 2.080 1.680 2.000 331,338 +0.28(+16.28%)
Jul 03, 2024 1.510 1.740 1.490 1.720 177,225 +0.21(+13.91%)
Jul 02, 2024 1.550 1.600 1.500 1.510 119,229 -0.05(-3.21%)
Jul 01, 2024 1.620 1.620 1.530 1.560 60,542 -0.04(-2.50%)
Jun 28, 2024 1.630 1.640 1.490 1.600 105,520 -0.01(-0.62%)
Jun 27, 2024 1.570 1.620 1.460 1.610 117,047 +0.04(+2.55%)
Jun 26, 2024 1.650 1.650 1.520 1.570 117,824 -0.07(-4.27%)
Jun 25, 2024 1.610 1.640 1.550 1.640 97,455 +0.01(+0.61%)
Jun 24, 2024 1.590 1.650 1.530 1.630 46,256 +0.03(+1.87%)
Jun 21, 2024 1.690 1.690 1.500 1.600 262,688 -0.09(-5.33%)
Jun 20, 2024 1.600 1.700 1.530 1.690 94,655 +0.10(+6.29%)
Jun 18, 2024 1.790 1.790 1.560 1.590 106,289 -0.15(-8.62%)
Jun 17, 2024 1.820 1.880 1.680 1.740 160,335 -0.09(-4.92%)
Jun 14, 2024 1.880 1.940 1.720 1.830 178,824 -0.05(-2.66%)
Jun 13, 2024 2.090 2.109 1.830 1.880 222,887 -0.21(-10.05%)
Jun 12, 2024 1.880 2.196 1.880 2.090 414,871 +0.16(+8.29%)
Jun 11, 2024 1.820 1.970 1.780 1.930 124,184 +0.15(+8.43%)
Jun 10, 2024 1.770 1.840 1.710 1.780 52,419 +0.01(+0.56%)
Jun 07, 2024 1.780 1.890 1.650 1.770 126,199 +0.01(+0.57%)
Jun 06, 2024 1.790 1.900 1.702 1.760 207,365 +0.07(+4.14%)
Jun 05, 2024 1.560 1.750 1.560 1.690 162,021 +0.09(+5.62%)
Jun 04, 2024 1.770 1.850 1.510 1.600 139,649 -0.22(-12.09%)
Jun 03, 2024 1.920 1.976 1.710 1.820 100,928 -0.13(-6.67%)
May 31, 2024 2.050 2.070 1.910 1.950 115,834 -0.06(-2.99%)
May 30, 2024 1.970 2.060 1.960 2.010 96,181 -0.04(-1.95%)
May 29, 2024 1.900 2.070 1.860 2.050 161,931 +0.20(+10.81%)
May 28, 2024 1.930 1.950 1.790 1.850 227,499 -0.11(-5.61%)
May 24, 2024 1.930 2.040 1.890 1.960 167,576 +0.03(+1.55%)
May 23, 2024 1.970 2.035 1.910 1.930 168,907 -0.07(-3.50%)
May 22, 2024 1.890 2.150 1.870 2.000 346,461 +0.08(+4.17%)
May 21, 2024 1.970 2.070 1.780 1.920 212,532 -0.04(-2.04%)
May 20, 2024 1.670 2.050 1.590 1.960 397,250 +0.36(+22.50%)
May 17, 2024 1.510 1.630 1.420 1.600 159,857 +0.11(+7.38%)
May 16, 2024 1.340 1.550 1.340 1.490 204,591 +0.13(+9.56%)
May 15, 2024 1.340 1.400 1.320 1.360 136,040 +0.02(+1.49%)
May 14, 2024 1.300 1.380 1.300 1.340 317,681 +0.02(+1.52%)
May 13, 2024 1.330 1.449 1.290 1.320 165,376 +0.01(+0.76%)
May 10, 2024 1.340 1.358 1.280 1.310 82,395 -0.03(-2.24%)
May 09, 2024 1.310 1.340 1.260 1.340 77,228 +0.02(+1.52%)
May 08, 2024 1.320 1.400 1.285 1.320 149,829 -0.01(-0.75%)
May 07, 2024 1.370 1.410 1.330 1.330 106,305 -0.04(-2.92%)
May 06, 2024 1.370 1.410 1.312 1.370 83,288 +0.05(+3.79%)
May 03, 2024 1.360 1.373 1.320 1.320 75,335 +0.02(+1.54%)
May 02, 2024 1.310 1.365 1.300 1.300 176,055 -0.02(-1.52%)
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.