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 (%)
Apr 05, 2024 2.460 0 +0.53(+27.46%)
Apr 04, 2024 1.970 2.020 1.850 1.930 249,491 -0.03(-1.53%)
Apr 03, 2024 1.770 2.180 1.760 1.960 555,341 +0.14(+7.69%)
Apr 02, 2024 2.000 2.000 1.720 1.820 319,557 -0.15(-7.61%)
Apr 01, 2024 1.880 1.970 1.667 1.970 278,005 +0.16(+8.84%)
Mar 28, 2024 2.060 1.830 1.830 1.810 289,583 -0.17(-8.59%)
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%)
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%)
Dec 01, 2023 0.6600 0.6700 0.6000 0.6500 18,168 +0.00(+0.15%)
Nov 30, 2023 0.6500 0.6697 0.5810 0.6490 50,660 +0.00(+0.42%)
Nov 29, 2023 0.6550 0.6598 0.6371 0.6463 18,668 -0.00(-0.57%)
Nov 28, 2023 0.6600 0.6700 0.6349 0.6500 17,936 +0.00(+0.00%)
Nov 27, 2023 0.6900 0.6998 0.6500 0.6500 55,271 -0.03(-4.44%)
Nov 24, 2023 0.7098 0.7098 0.6602 0.6802 52,175 -0.02(-2.33%)
Nov 22, 2023 0.7200 0.7200 0.6600 0.6964 30,595 +0.02(+2.41%)
Nov 21, 2023 0.7218 0.7249 0.6500 0.6800 75,261 -0.02(-2.84%)
Nov 20, 2023 0.7128 0.7197 0.6810 0.6999 48,405 +0.01(+1.49%)
Nov 17, 2023 0.6750 0.7098 0.6602 0.6896 49,016 +0.02(+3.68%)
Nov 16, 2023 0.7186 0.7198 0.6500 0.6651 46,128 -0.02(-2.82%)
Nov 15, 2023 0.6300 0.7300 0.6300 0.6844 141,457 +0.05(+8.63%)
Nov 14, 2023 0.5800 0.6456 0.5701 0.6300 108,097 +0.06(+10.53%)
Nov 13, 2023 0.5202 0.5885 0.5202 0.5700 125,213 +0.04(+6.94%)
Nov 10, 2023 0.5502 0.5710 0.5203 0.5330 33,757 -0.02(-3.13%)
Nov 09, 2023 0.5777 0.5777 0.5502 0.5502 21,180 +0.00(+0.00%)
Nov 08, 2023 0.5800 0.5800 0.5502 0.5502 18,952 -0.02(-3.47%)
Nov 07, 2023 0.5754 0.5799 0.5502 0.5700 31,439 +0.02(+4.01%)
Nov 06, 2023 0.5498 0.5700 0.5300 0.5480 46,592 +0.01(+1.16%)
Nov 03, 2023 0.5661 0.5696 0.5400 0.5417 48,745 +0.01(+2.40%)
Nov 02, 2023 0.5333 0.5595 0.5200 0.5290 22,672 +0.01(+1.73%)
Nov 01, 2023 0.5353 0.5696 0.5103 0.5200 47,745 +0.01(+1.92%)
Oct 31, 2023 0.5200 0.5696 0.3982 0.5102 106,147 -0.04(-6.73%)
Oct 30, 2023 0.5700 0.6097 0.5460 0.5470 30,620 +0.03(+5.13%)
Oct 27, 2023 0.5779 0.5780 0.5090 0.5203 54,159 -0.01(-1.87%)
Oct 26, 2023 0.5345 0.5698 0.5302 0.5302 18,646 -0.02(-3.77%)
Oct 25, 2023 0.5700 0.5798 0.4822 0.5510 151,457 -0.02(-4.34%)
Oct 24, 2023 0.6249 0.6398 0.5760 0.5760 125,915 -0.03(-4.89%)
Oct 23, 2023 0.6700 0.6670 0.6027 0.6056 90,432 -0.08(-11.85%)
Oct 20, 2023 0.7000 0.7198 0.6800 0.6870 33,918 -0.01(-1.86%)
Oct 19, 2023 0.7134 0.7298 0.7000 0.7000 31,498 -0.02(-2.10%)
Oct 18, 2023 0.7500 0.7497 0.7000 0.7150 77,676 +0.00(+0.69%)
Oct 17, 2023 0.7300 0.7350 0.7000 0.7101 55,589 -0.00(-0.41%)
Oct 16, 2023 0.7300 0.7498 0.7100 0.7130 24,816 -0.01(-1.99%)
Oct 13, 2023 0.7503 0.7598 0.7200 0.7275 34,799 -0.01(-1.56%)
Oct 12, 2023 0.7410 0.7780 0.7200 0.7390 50,377 -0.01(-1.45%)
Oct 11, 2023 0.7600 0.7800 0.7400 0.7499 42,915 -0.00(-0.15%)
Oct 10, 2023 0.7300 0.7800 0.7220 0.7510 55,570 +0.01(+0.71%)
Oct 09, 2023 0.7598 0.8000 0.7291 0.7457 75,924 +0.02(+2.09%)
Oct 06, 2023 0.7900 0.7998 0.7283 0.7304 94,595 -0.06(-7.10%)
Oct 05, 2023 0.7954 0.8370 0.7740 0.7862 46,421 -0.03(-4.12%)
Oct 04, 2023 0.8126 0.9506 0.7149 0.8200 277,152 +0.02(+2.47%)
Oct 03, 2023 0.8400 0.8398 0.8002 0.8002 92,437 -0.03(-3.59%)
Oct 02, 2023 0.8700 0.8899 0.8000 0.8300 182,772 -0.02(-2.88%)
Sep 29, 2023 0.9300 0.9498 0.8000 0.8546 456,190 -0.07(-7.11%)
Sep 28, 2023 0.8000 0.9800 0.7000 0.9200 3,227,355 +0.25(+37.31%)
Sep 27, 2023 0.6993 0.7090 0.6500 0.6700 54,847 -0.03(-4.19%)
Sep 26, 2023 0.6900 0.7090 0.6900 0.6993 25,081 +0.01(+1.20%)
Sep 25, 2023 0.7000 0.7300 0.6910 0.6910 42,476 +0.01(+1.60%)
Sep 22, 2023 0.7146 0.7353 0.6800 0.6801 49,042 -0.03(-4.71%)
Sep 21, 2023 0.7500 0.7698 0.6900 0.7137 72,751 -0.04(-5.07%)
Sep 20, 2023 0.7636 0.8095 0.7419 0.7518 86,448 +0.01(+1.33%)
Sep 19, 2023 0.7898 0.7898 0.7100 0.7419 47,486 -0.01(-1.21%)
Sep 18, 2023 0.7927 0.7927 0.7261 0.7510 72,525 -0.00(-0.53%)
Sep 15, 2023 0.8900 0.9051 0.7550 0.7550 373,656 -0.15(-16.11%)
Sep 14, 2023 0.9500 0.9598 0.8850 0.9000 81,892 -0.05(-5.24%)
Sep 13, 2023 1.000 1.000 0.9375 0.9498 61,072 -0.05(-4.54%)
Sep 12, 2023 1.010 1.010 0.9800 0.9950 91,179 +0.01(+0.51%)
Sep 11, 2023 1.030 1.050 0.9810 0.9900 40,275 -0.01(-1.00%)
Sep 08, 2023 1.100 1.100 1.000 1.000 30,869 -0.06(-5.66%)
Sep 07, 2023 1.080 1.091 1.040 1.060 52,286 -0.04(-3.64%)
Sep 06, 2023 1.110 1.150 1.050 1.100 56,899 -0.03(-2.65%)
Sep 05, 2023 1.190 1.210 1.070 1.130 45,639 -0.02(-1.74%)
Sep 01, 2023 1.150 1.150 1.120 1.150 53,533 +0.03(+2.68%)
Aug 31, 2023 1.100 1.130 1.080 1.120 57,271 +0.02(+1.82%)
Aug 30, 2023 1.060 1.100 1.059 1.100 23,689 +0.03(+2.80%)
Aug 29, 2023 1.090 1.100 1.050 1.070 33,979 -0.03(-2.73%)
Aug 28, 2023 1.020 1.100 1.010 1.100 42,973 +0.07(+6.28%)
Aug 25, 2023 1.030 1.065 1.010 1.035 12,208 -0.01(-0.48%)
Aug 24, 2023 1.140 1.160 1.000 1.040 142,038 -0.10(-8.77%)
Aug 23, 2023 1.120 1.150 1.110 1.140 34,142 +0.01(+0.88%)
Aug 22, 2023 1.210 1.210 1.120 1.130 51,345 -0.07(-5.83%)
Aug 21, 2023 1.210 1.244 1.140 1.200 83,698 -0.05(-4.00%)
Aug 18, 2023 1.230 1.300 1.210 1.250 44,280 +0.01(+0.81%)
Aug 17, 2023 1.390 1.390 1.190 1.240 97,231 -0.01(-0.80%)
Aug 16, 2023 1.370 1.434 1.250 1.250 126,717 -0.12(-8.76%)
Aug 15, 2023 1.440 1.440 1.320 1.370 62,203 -0.05(-3.52%)
Aug 14, 2023 1.370 1.440 1.370 1.420 92,625 +0.01(+0.71%)
Aug 11, 2023 1.480 1.480 1.370 1.410 59,116 -0.02(-1.40%)
Aug 10, 2023 1.500 1.620 1.420 1.430 180,099 -0.16(-10.06%)
Aug 09, 2023 1.620 1.640 1.550 1.590 122,826 -0.06(-3.64%)
Aug 08, 2023 1.700 1.700 1.520 1.650 89,085 -0.01(-0.60%)
Aug 07, 2023 1.750 1.782 1.600 1.660 154,547 -0.12(-6.74%)
Aug 04, 2023 1.980 1.980 1.757 1.780 119,350 -0.15(-7.77%)
Aug 03, 2023 1.910 2.070 1.870 1.930 149,868 +0.01(+0.52%)
Aug 02, 2023 2.000 2.600 1.920 1.920 975,192 -0.03(-1.54%)
Aug 01, 2023 1.760 2.170 1.750 1.950 398,859 +0.15(+8.33%)
Jul 31, 2023 1.720 1.850 1.693 1.800 261,113 +0.05(+2.86%)
Jul 28, 2023 1.670 1.800 1.620 1.750 299,043 +0.07(+4.17%)
Jul 27, 2023 1.700 1.740 1.600 1.680 393,680 +0.01(+0.60%)
Jul 26, 2023 1.640 2.000 1.520 1.670 7,268,719 +0.22(+15.17%)
Jul 25, 2023 1.540 1.560 1.440 1.450 88,957 -0.09(-5.84%)
Jul 24, 2023 1.540 1.570 1.500 1.540 83,074 -0.01(-0.65%)
Jul 21, 2023 1.550 1.570 1.500 1.550 115,402 +0.03(+1.97%)
Jul 20, 2023 1.560 1.570 1.510 1.520 42,079 +0.00(+0.00%)
Jul 19, 2023 1.460 1.550 1.460 1.520 101,317 +0.05(+3.40%)
Jul 18, 2023 1.480 1.541 1.440 1.470 81,479 -0.01(-0.68%)
Jul 17, 2023 1.560 1.590 1.480 1.480 96,638 -0.08(-5.13%)
Jul 14, 2023 1.500 1.576 1.470 1.560 80,025 +0.06(+4.00%)
Jul 13, 2023 1.600 1.600 1.490 1.500 80,709 -0.03(-1.96%)
Jul 12, 2023 1.520 1.570 1.490 1.530 117,405 +0.01(+0.66%)
Jul 11, 2023 1.510 1.540 1.450 1.520 88,265 +0.01(+0.66%)
Jul 10, 2023 1.570 1.600 1.430 1.510 236,713 -0.07(-4.43%)
Jul 07, 2023 1.670 1.690 1.580 1.580 78,343 -0.02(-1.25%)
Jul 06, 2023 1.900 1.900 1.560 1.600 254,305 -0.30(-15.88%)
Jul 05, 2023 1.920 1.920 1.752 1.902 135,925 +0.10(+5.70%)
Jul 03, 2023 1.926 2.010 1.799 1.799 146,944 -0.13(-6.72%)
Jun 30, 2023 1.998 2.041 1.926 1.929 115,811 -0.06(-3.02%)
Jun 29, 2023 2.280 2.280 1.981 1.989 75,728 -0.05(-2.50%)
Jun 28, 2023 2.100 2.112 1.980 2.040 97,982 -0.00(-0.21%)
Jun 27, 2023 2.221 2.430 2.044 2.044 102,943 -0.18(-7.92%)
Jun 26, 2023 2.282 2.400 2.220 2.220 151,637 -0.05(-2.19%)
Jun 23, 2023 2.293 2.472 2.171 2.270 1,769,304 -0.01(-0.45%)
Jun 22, 2023 2.208 2.399 2.164 2.280 79,121 -0.01(-0.55%)
Jun 21, 2023 2.267 2.293 2.100 2.293 197,093 +0.01(+0.53%)
Jun 20, 2023 2.700 2.759 2.161 2.281 260,648 -0.60(-20.81%)
Jun 16, 2023 2.251 2.994 2.110 2.880 188,924 +0.73(+33.70%)
Jun 15, 2023 2.280 2.323 2.107 2.154 130,238 -0.15(-6.63%)
Jun 14, 2023 2.453 2.527 2.281 2.307 214,638 -0.26(-10.00%)
Jun 13, 2023 2.160 2.640 2.070 2.563 210,105 +0.47(+22.44%)
Jun 12, 2023 2.220 2.270 2.040 2.093 107,449 +0.06(+2.74%)
Jun 09, 2023 2.160 2.292 2.028 2.038 53,636 -0.04(-1.79%)
Jun 08, 2023 2.217 2.220 2.022 2.075 76,843 -0.03(-1.20%)
Jun 07, 2023 2.160 2.300 2.100 2.100 90,401 -0.04(-1.99%)
Jun 06, 2023 2.220 2.640 2.143 2.143 84,732 -0.08(-3.49%)
Jun 05, 2023 2.160 2.244 2.041 2.220 62,564 +0.10(+4.88%)
Jun 02, 2023 2.266 2.340 2.052 2.117 67,223 -0.07(-3.16%)
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.