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

Palladyne AI Corp. - Warrant (NQ:PDYNW)

0.2360 -0.0140 (-5.60%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 2, 2025 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 (%)
Sep 02, 2025 0.2444 0.2500 0.2243 0.2360 20,751 -0.01(-5.60%)
Aug 29, 2025 0.2400 0.2860 0.2400 0.2500 8,168 +0.00(+0.00%)
Aug 28, 2025 0.2400 0.2501 0.2300 0.2500 9,759 +0.00(+0.04%)
Aug 27, 2025 0.2690 0.2690 0.2250 0.2499 72,211 +0.01(+2.46%)
Aug 26, 2025 0.2219 0.2534 0.2125 0.2439 143,768 +0.02(+10.91%)
Aug 25, 2025 0.2263 0.2300 0.2101 0.2199 45,864 -0.01(-2.83%)
Aug 22, 2025 0.2275 0.2900 0.2263 0.2263 67,663 -0.00(-1.14%)
Aug 21, 2025 0.2600 0.2600 0.2250 0.2289 40,301 -0.00(-0.39%)
Aug 20, 2025 0.2311 0.2311 0.2245 0.2298 14,479 -0.01(-3.93%)
Aug 19, 2025 0.2560 0.2706 0.2290 0.2392 39,328 -0.02(-6.71%)
Aug 18, 2025 0.2698 0.2800 0.2251 0.2564 48,466 +0.02(+6.83%)
Aug 15, 2025 0.2498 0.2498 0.2250 0.2400 144,667 -0.01(-3.96%)
Aug 14, 2025 0.2330 0.2499 0.2100 0.2499 39,602 -0.01(-3.88%)
Aug 13, 2025 0.2440 0.2690 0.2280 0.2600 64,827 +0.02(+8.47%)
Aug 12, 2025 0.2500 0.2510 0.2262 0.2397 182,940 -0.01(-3.35%)
Aug 11, 2025 0.2468 0.2681 0.2312 0.2480 80,861 -0.03(-9.82%)
Aug 08, 2025 0.2800 0.3100 0.2300 0.2750 228,095 +0.02(+7.00%)
Aug 07, 2025 0.2960 0.3000 0.2500 0.2570 280,506 -0.06(-19.69%)
Aug 06, 2025 0.3700 0.3840 0.3016 0.3200 28,556 -0.04(-10.34%)
Aug 05, 2025 0.3550 0.3569 0.3083 0.3569 63,667 +0.02(+6.00%)
Aug 04, 2025 0.3433 0.3433 0.3057 0.3367 114,826 -0.02(-6.47%)
Aug 01, 2025 0.3200 0.3753 0.3015 0.3600 39,938 +0.04(+11.63%)
Jul 31, 2025 0.3100 0.3600 0.3093 0.3225 32,555 +0.01(+4.03%)
Jul 30, 2025 0.3235 0.3235 0.3000 0.3100 35,265 +0.02(+6.90%)
Jul 29, 2025 0.3500 0.3500 0.2637 0.2900 196,235 -0.06(-18.08%)
Jul 28, 2025 0.3640 0.4000 0.3540 0.3540 61,278 -0.02(-5.60%)
Jul 25, 2025 0.3779 0.4075 0.3638 0.3750 33,877 +0.00(+0.13%)
Jul 24, 2025 0.4600 0.4600 0.3400 0.3745 209,925 -0.06(-12.85%)
Jul 23, 2025 0.4819 0.5000 0.4200 0.4297 65,488 +0.02(+5.81%)
Jul 22, 2025 0.5100 0.5155 0.3800 0.4061 124,226 -0.06(-13.61%)
Jul 21, 2025 0.5700 0.5800 0.4500 0.4701 101,006 -0.06(-11.30%)
Jul 18, 2025 0.5800 0.5900 0.4500 0.5300 471,461 -0.04(-7.02%)
Jul 17, 2025 0.4700 0.5975 0.4700 0.5700 820,533 +0.14(+34.12%)
Jul 16, 2025 0.4200 0.4700 0.3750 0.4250 138,445 +0.05(+13.33%)
Jul 15, 2025 0.3700 0.3900 0.3450 0.3750 121,737 +0.05(+17.19%)
Jul 14, 2025 0.3300 0.3550 0.3150 0.3200 54,985 -0.01(-3.03%)
Jul 11, 2025 0.3700 0.3700 0.3200 0.3300 527,601 +0.03(+10.00%)
Jul 10, 2025 0.3000 0.3250 0.2820 0.3000 43,541 +0.00(+1.66%)
Jul 09, 2025 0.3599 0.3599 0.2900 0.2951 29,838 -0.02(-4.99%)
Jul 08, 2025 0.3098 0.3300 0.2901 0.3106 16,261 -0.02(-6.61%)
Jul 07, 2025 0.3100 0.3326 0.2808 0.3326 20,853 +0.02(+7.99%)
Jul 03, 2025 0.3300 0.3440 0.3060 0.3080 78,700 -0.04(-10.65%)
Jul 02, 2025 0.3800 0.3900 0.3000 0.3447 223,938 -0.05(-11.59%)
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 Of Service.