Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.