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

Palladyne AI Corp. - Warrant (NQ: PDYNW )

0.4197 +0.0554 (+15.21%)
Streaming Delayed Price Updated: 11:05 AM EST, Feb 21, 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 (%)
Feb 20, 2025 0.4500 0.4500 0.3500 0.3643 132,655 -0.08(-18.32%)
Feb 19, 2025 0.4624 0.4774 0.4100 0.4460 90,727 +0.04(+8.78%)
Feb 18, 2025 0.4700 0.4975 0.4000 0.4100 172,672 -0.10(-19.23%)
Feb 14, 2025 0.5700 0.5700 0.4862 0.5076 59,423 -0.05(-9.13%)
Feb 13, 2025 0.5450 0.5707 0.5250 0.5586 94,575 +0.00(+0.63%)
Feb 12, 2025 0.5500 0.5898 0.5000 0.5551 48,095 +0.01(+1.11%)
Feb 11, 2025 0.6200 0.6200 0.5325 0.5490 111,618 -0.06(-9.51%)
Feb 10, 2025 0.5600 0.6800 0.5600 0.6067 804,193 +0.06(+11.94%)
Feb 07, 2025 0.5200 0.5575 0.4841 0.5420 260,831 +0.04(+7.65%)
Feb 06, 2025 0.5350 0.5380 0.4825 0.5035 134,174 +0.00(+0.96%)
Feb 05, 2025 0.5150 0.5240 0.4600 0.4987 212,319 -0.01(-1.29%)
Feb 04, 2025 0.5212 0.5302 0.4999 0.5052 55,652 -0.03(-4.91%)
Feb 03, 2025 0.5000 0.5400 0.4600 0.5313 57,520 -0.04(-7.08%)
Jan 31, 2025 0.5800 0.5950 0.5303 0.5718 67,150 +0.01(+2.18%)
Jan 30, 2025 0.5500 0.5950 0.5305 0.5596 60,102 -0.02(-3.32%)
Jan 29, 2025 0.5900 0.5900 0.5600 0.5788 113,080 -0.01(-1.90%)
Jan 28, 2025 0.5700 0.5900 0.5600 0.5900 88,228 -0.01(-0.84%)
Jan 27, 2025 0.6000 0.6475 0.5600 0.5950 114,199 -0.01(-0.83%)
Jan 24, 2025 0.5375 0.6575 0.5000 0.6000 740,523 +0.08(+14.85%)
Jan 23, 2025 0.5317 0.5725 0.5000 0.5224 179,822 -0.05(-7.95%)
Jan 22, 2025 0.6400 0.6913 0.5425 0.5675 705,181 -0.03(-5.40%)
Jan 21, 2025 0.5500 0.6000 0.5500 0.5999 104,675 +0.01(+1.25%)
Jan 17, 2025 0.6000 0.6000 0.5401 0.5925 149,683 +0.01(+2.16%)
Jan 16, 2025 0.5900 0.6200 0.5600 0.5800 107,860 -0.02(-3.33%)
Jan 15, 2025 0.6000 0.6439 0.5601 0.6000 270,630 +0.04(+7.14%)
Jan 14, 2025 0.5388 0.6350 0.4934 0.5600 250,248 +0.07(+14.40%)
Jan 13, 2025 0.5793 0.6500 0.4500 0.4895 215,469 -0.11(-18.42%)
Jan 10, 2025 0.6600 0.6699 0.5653 0.6000 66,296 +0.01(+1.69%)
Jan 08, 2025 0.6650 0.6999 0.4655 0.5900 353,080 -0.13(-18.08%)
Jan 07, 2025 0.7900 0.7895 0.6401 0.7202 331,375 -0.05(-6.47%)
Jan 06, 2025 0.6900 0.7749 0.6300 0.7700 382,122 +0.17(+28.33%)
Jan 03, 2025 0.6300 0.7000 0.5000 0.6000 405,955 -0.06(-9.09%)
Jan 02, 2025 0.7668 0.8000 0.5952 0.6600 611,850 -0.11(-13.93%)
Dec 31, 2024 0.7668 0 -0.13(-14.80%)
Dec 30, 2024 1.390 1.400 0.9000 0.9000 1,605,419 -0.08(-8.63%)
Dec 27, 2024 1.250 1.690 0.7200 0.9850 2,578,255 +0.18(+23.12%)
Dec 26, 2024 0.3302 0.9900 0.3300 0.8000 1,738,829 +0.56(+230.44%)
Dec 24, 2024 0.2200 0.2696 0.1900 0.2421 447,519 +0.04(+20.99%)
Dec 23, 2024 0.2300 0.2300 0.1900 0.2001 139,272 +0.03(+17.71%)
Dec 20, 2024 0.1540 0.1980 0.1530 0.1700 55,159 +0.02(+10.82%)
Dec 19, 2024 0.2198 0.2198 0.1500 0.1534 160,490 -0.04(-20.64%)
Dec 18, 2024 0.1800 0.2100 0.1610 0.1933 387,255 +0.01(+8.29%)
Dec 17, 2024 0.2600 0.2675 0.1661 0.1785 243,804 -0.06(-25.59%)
Dec 16, 2024 0.1860 0.2700 0.1700 0.2399 554,860 +0.05(+29.68%)
Dec 13, 2024 0.1650 0.1900 0.1650 0.1850 59,978 +0.02(+12.12%)
Dec 12, 2024 0.1800 0.1800 0.1610 0.1650 32,349 -0.01(-4.62%)
Dec 11, 2024 0.1600 0.1899 0.1610 0.1730 50,483 +0.01(+7.45%)
Dec 10, 2024 0.1600 0.1950 0.1600 0.1610 160,959 +0.00(+1.90%)
Dec 09, 2024 0.1500 0.1700 0.1500 0.1580 72,410 +0.01(+5.33%)
Dec 06, 2024 0.1700 0.1700 0.1450 0.1500 93,384 -0.01(-6.19%)
Dec 05, 2024 0.1701 0.1999 0.1503 0.1599 51,779 -0.01(-5.38%)
Dec 04, 2024 0.1850 0.1900 0.1329 0.1690 297,436 -0.03(-15.50%)
Dec 03, 2024 0.1998 0.2087 0.1800 0.2000 94,781 +0.01(+2.56%)
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 and Conditions.