Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palladyne Ai Corp (NQ: STRC )

2.460 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 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 (%)
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%)
Jan 02, 2024 0.7474 0.7474 0.6732 0.6735 67,569 -0.05(-6.63%)
Dec 29, 2023 0.7200 0.7732 0.7000 0.7213 94,973 -0.00(-0.39%)
Dec 28, 2023 0.7100 0.7790 0.7012 0.7241 111,372 +0.02(+3.44%)
Dec 27, 2023 0.6300 0.7680 0.6340 0.7000 256,143 +0.06(+9.41%)
Dec 26, 2023 0.6676 0.6800 0.6032 0.6398 323,362 +0.04(+6.28%)
Dec 22, 2023 0.6300 0.6302 0.5706 0.6020 265,394 -0.01(-1.79%)
Dec 21, 2023 0.6022 0.6198 0.5840 0.6130 158,169 -0.01(-1.29%)
Dec 20, 2023 0.7000 0.7000 0.6018 0.6210 91,422 -0.06(-8.68%)
Dec 19, 2023 0.6822 0.7208 0.6666 0.6800 90,729 -0.02(-3.29%)
Dec 18, 2023 0.7639 0.7676 0.6666 0.7031 107,340 -0.00(-0.10%)
Dec 15, 2023 0.6000 0.7400 0.5800 0.7038 241,791 +0.11(+18.84%)
Dec 14, 2023 0.5987 0.6590 0.5802 0.5922 165,513 -0.01(-1.09%)
Dec 13, 2023 0.6080 0.6200 0.5801 0.5987 57,303 +0.00(+0.62%)
Dec 12, 2023 0.5890 0.6400 0.5820 0.5950 80,088 -0.01(-0.83%)
Dec 11, 2023 0.6075 0.6234 0.5900 0.6000 46,140 -0.04(-6.22%)
Dec 08, 2023 0.6268 0.6600 0.5986 0.6398 43,537 -0.00(-0.03%)
Dec 07, 2023 0.6598 0.6600 0.6210 0.6400 26,668 -0.02(-2.74%)
Dec 06, 2023 0.6598 0.6798 0.6200 0.6580 17,888 -0.00(-0.20%)
Dec 05, 2023 0.6898 0.6898 0.6302 0.6593 40,883 -0.01(-1.30%)
Dec 04, 2023 0.6500 0.6890 0.6401 0.6680 48,010 +0.02(+2.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.