Skip to main content

Palladyne Ai Corp (NQ: STRC )

1.810 -0.170 (-8.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.880 2.030 1.860 1.980 245,084 +0.08(+4.21%)
Mar 26, 2024 2.000 2.030 1.800 1.900 384,569 -0.08(-4.04%)
Mar 25, 2024 2.300 2.300 1.980 1.980 527,442 -0.14(-6.60%)
Mar 22, 2024 2.080 2.350 1.960 2.120 939,494 +0.12(+6.00%)
Mar 21, 2024 2.220 2.250 1.940 2.000 688,350 -0.19(-8.68%)
Mar 20, 2024 1.840 2.270 1.840 2.190 2,699,882 +0.36(+20.00%)
Mar 19, 2024 1.310 2.090 1.280 1.825 5,449,962 +0.52(+40.38%)
Mar 18, 2024 1.420 1.519 1.270 1.300 306,804 -0.13(-9.09%)
Mar 15, 2024 1.260 1.580 1.260 1.430 564,937 +0.16(+12.60%)
Mar 14, 2024 1.490 1.500 1.260 1.270 298,540 -0.22(-14.77%)
Mar 13, 2024 1.500 1.600 1.320 1.490 319,770 +0.01(+0.68%)
Mar 12, 2024 1.620 1.620 1.420 1.480 330,894 -0.14(-8.64%)
Mar 11, 2024 1.610 1.660 1.510 1.620 269,444 -0.04(-2.70%)
Mar 08, 2024 1.930 2.060 1.630 1.665 447,282 -0.33(-16.75%)
Mar 07, 2024 1.920 2.020 1.560 2.000 955,552 +0.04(+2.04%)
Mar 06, 2024 2.340 3.250 1.780 1.960 4,574,910 -0.05(-2.49%)
Mar 05, 2024 1.800 2.030 1.480 2.010 1,250,632 +0.34(+20.36%)
Mar 04, 2024 1.440 1.720 1.370 1.670 1,028,435 +0.31(+22.79%)
Mar 01, 2024 1.370 1.410 1.200 1.360 639,371 -0.05(-3.55%)
Feb 29, 2024 1.940 2.050 1.290 1.410 1,821,221 -0.44(-23.78%)
Feb 28, 2024 1.450 2.110 1.350 1.850 3,902,584 +0.14(+8.19%)
Feb 27, 2024 1.050 1.820 0.9100 1.710 13,389,215 +0.66(+62.09%)
Feb 26, 2024 0.6800 1.190 0.6700 1.055 10,481,372 +0.46(+78.63%)
Feb 23, 2024 0.5600 0.5906 0.5402 0.5906 360,932 +0.03(+5.46%)
Feb 22, 2024 0.5500 0.5800 0.5450 0.5600 411,177 +0.03(+5.86%)
Feb 21, 2024 0.5600 0.5700 0.5100 0.5290 65,167 -0.02(-3.47%)
Feb 20, 2024 0.5700 0.5900 0.5451 0.5480 194,626 +0.00(+0.00%)
Feb 16, 2024 0.4851 0.5800 0.4851 0.5480 568,657 +0.05(+9.60%)
Feb 15, 2024 0.5200 0.5200 0.4730 0.5000 96,574 +0.01(+1.21%)
Feb 14, 2024 0.5000 0.5200 0.4700 0.4940 170,429 +0.01(+1.86%)
Feb 13, 2024 0.4784 0.5270 0.4667 0.4850 67,870 +0.00(+0.79%)
Feb 12, 2024 0.5000 0.5500 0.4724 0.4812 140,052 -0.05(-9.21%)
Feb 09, 2024 0.5200 0.5700 0.4800 0.5300 84,476 +0.03(+7.05%)
Feb 08, 2024 0.4900 0.5398 0.4600 0.4951 216,396 +0.02(+4.23%)
Feb 07, 2024 0.4500 0.5398 0.4510 0.4750 132,014 +0.01(+3.10%)
Feb 06, 2024 0.4600 0.5000 0.4510 0.4607 120,591 -0.01(-2.95%)
Feb 05, 2024 0.4900 0.5200 0.4502 0.4747 93,079 -0.03(-5.81%)
Feb 02, 2024 0.5100 0.5100 0.4605 0.5040 35,097 -0.01(-0.98%)
Feb 01, 2024 0.5400 0.5600 0.4972 0.5090 209,125 -0.03(-5.78%)
Jan 31, 2024 0.5800 0.6000 0.5402 0.5402 122,536 -0.04(-6.86%)
Jan 30, 2024 0.5900 0.6000 0.5500 0.5800 96,117 +0.02(+3.57%)
Jan 29, 2024 0.5200 0.5900 0.5200 0.5600 109,653 +0.03(+5.22%)
Jan 26, 2024 0.5354 0.6000 0.5102 0.5322 209,478 +0.03(+5.30%)
Jan 25, 2024 0.5598 0.5898 0.5054 0.5054 62,364 -0.04(-8.11%)
Jan 24, 2024 0.5500 0.5500 0.5401 0.5500 12,530 +0.00(+0.36%)
Jan 23, 2024 0.5371 0.5698 0.5310 0.5480 62,492 -0.01(-2.14%)
Jan 22, 2024 0.5600 0.5798 0.5410 0.5600 85,390 +0.01(+1.73%)
Jan 19, 2024 0.6300 0.6300 0.5440 0.5505 137,891 -0.09(-13.93%)
Jan 18, 2024 0.6500 0.6798 0.6200 0.6396 207,919 -0.02(-2.94%)
Jan 17, 2024 0.6510 0.6797 0.6410 0.6590 46,187 +0.00(+0.21%)
Jan 16, 2024 0.6800 0.6800 0.6510 0.6576 37,691 -0.02(-3.29%)
Jan 12, 2024 0.6800 0.6800 0.6510 0.6800 67,495 +0.01(+1.49%)
Jan 11, 2024 0.6800 0.6800 0.6500 0.6700 58,021 -0.01(-1.47%)
Jan 10, 2024 0.6800 0.6800 0.6300 0.6800 137,754 +0.01(+1.49%)
Jan 09, 2024 0.6800 0.6850 0.6621 0.6700 66,108 -0.02(-2.76%)
Jan 08, 2024 0.6989 0.7000 0.6486 0.6890 91,923 +0.01(+1.47%)
Jan 05, 2024 0.6500 0.6800 0.6165 0.6790 107,077 +0.03(+4.00%)
Jan 04, 2024 0.7028 0.7156 0.6380 0.6529 77,341 -0.03(-3.99%)
Jan 03, 2024 0.7010 0.7487 0.6189 0.6800 112,183 +0.01(+0.97%)
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.