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

Palladyne AI Corp. - Common stock (NQ:PDYN)

7.045 -0.405 (-5.44%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 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 (%)
May 20, 2025 7.830 8.370 7.290 7.450 3,194,471 -0.03(-0.40%)
May 19, 2025 6.860 7.765 6.680 7.480 2,788,497 +0.21(+2.89%)
May 16, 2025 6.230 7.280 6.150 7.270 2,486,936 +1.15(+18.79%)
May 15, 2025 6.225 6.298 5.920 6.120 1,041,075 -0.20(-3.16%)
May 14, 2025 6.100 6.460 6.090 6.320 1,857,350 +0.38(+6.40%)
May 13, 2025 6.260 6.390 5.770 5.940 2,775,647 -0.26(-4.19%)
May 12, 2025 6.700 6.920 6.190 6.200 1,879,402 +0.00(+0.00%)
May 09, 2025 6.560 6.830 6.170 6.200 1,549,040 -0.13(-2.05%)
May 08, 2025 5.950 6.400 5.860 6.330 1,176,753 +0.65(+11.44%)
May 07, 2025 5.880 5.980 5.650 5.680 502,624 -0.17(-2.91%)
May 06, 2025 5.890 5.965 5.712 5.850 382,587 -0.18(-2.99%)
May 05, 2025 6.110 6.140 5.620 6.030 1,142,004 -0.22(-3.52%)
May 02, 2025 6.260 6.676 6.180 6.250 1,064,405 +0.09(+1.46%)
May 01, 2025 6.290 6.300 6.025 6.160 484,288 +0.08(+1.32%)
Apr 30, 2025 5.990 6.090 5.660 6.080 877,648 -0.14(-2.25%)
Apr 29, 2025 6.450 6.520 6.090 6.220 636,405 -0.23(-3.57%)
Apr 28, 2025 6.350 6.800 6.310 6.450 913,441 +0.17(+2.71%)
Apr 25, 2025 6.440 6.531 6.170 6.280 575,427 -0.13(-2.03%)
Apr 24, 2025 6.000 6.445 6.000 6.410 783,193 +0.44(+7.37%)
Apr 23, 2025 5.930 6.341 5.915 5.970 582,533 +0.25(+4.37%)
Apr 22, 2025 5.580 5.820 5.580 5.720 503,421 +0.15(+2.69%)
Apr 21, 2025 5.600 5.720 5.380 5.570 367,084 -0.15(-2.62%)
Apr 17, 2025 5.820 5.880 5.440 5.720 505,819 -0.08(-1.38%)
Apr 16, 2025 5.790 5.930 5.625 5.800 361,984 -0.14(-2.36%)
Apr 15, 2025 5.830 6.150 5.800 5.940 551,557 +0.11(+1.89%)
Apr 14, 2025 6.300 6.590 5.800 5.830 985,558 -0.38(-6.12%)
Apr 11, 2025 5.920 6.240 5.781 6.210 506,871 +0.34(+5.79%)
Apr 10, 2025 5.910 6.090 5.620 5.870 703,387 -0.28(-4.55%)
Apr 09, 2025 5.560 6.356 5.280 6.150 1,286,115 +0.63(+11.41%)
Apr 08, 2025 5.850 6.000 5.320 5.520 905,021 +0.05(+0.91%)
Apr 07, 2025 4.930 5.800 4.830 5.470 1,323,902 -0.14(-2.50%)
Apr 04, 2025 5.610 5.800 5.150 5.610 1,165,452 -0.42(-6.97%)
Apr 03, 2025 5.680 6.200 5.650 6.030 741,577 -0.24(-3.83%)
Apr 02, 2025 5.600 6.570 5.600 6.270 1,486,986 +0.46(+7.92%)
Apr 01, 2025 5.990 6.020 5.555 5.810 834,995 -0.07(-1.19%)
Mar 31, 2025 6.010 6.150 5.735 5.880 1,079,453 -0.63(-9.68%)
Mar 28, 2025 6.110 6.689 5.550 6.510 1,420,577 +0.34(+5.51%)
Mar 27, 2025 6.650 6.702 6.110 6.170 1,144,420 -0.61(-9.00%)
Mar 26, 2025 7.100 7.120 6.531 6.780 1,198,188 -0.42(-5.83%)
Mar 25, 2025 7.440 7.524 7.100 7.200 1,122,951 -0.39(-5.14%)
Mar 24, 2025 7.550 8.000 7.470 7.590 1,062,242 +0.23(+3.12%)
Mar 21, 2025 7.400 7.490 7.000 7.360 1,355,539 -0.35(-4.54%)
Mar 20, 2025 7.530 8.060 7.470 7.710 999,104 -0.06(-0.77%)
Mar 19, 2025 7.610 8.050 7.319 7.770 1,475,030 +0.25(+3.32%)
Mar 18, 2025 7.450 7.670 6.900 7.520 1,466,894 -0.18(-2.34%)
Mar 17, 2025 7.500 7.794 7.190 7.700 1,639,659 +0.32(+4.34%)
Mar 14, 2025 6.640 7.400 6.630 7.380 1,806,357 +0.93(+14.42%)
Mar 13, 2025 6.800 6.940 6.300 6.450 1,090,371 -0.42(-6.11%)
Mar 12, 2025 6.360 7.100 6.360 6.870 1,926,810 +0.74(+11.98%)
Mar 11, 2025 6.370 6.540 5.850 6.135 1,773,645 -0.25(-3.99%)
Mar 10, 2025 6.660 6.750 5.910 6.390 1,576,652 -0.26(-3.91%)
Mar 07, 2025 7.130 7.130 6.250 6.650 1,661,572 -0.68(-9.28%)
Mar 06, 2025 7.470 7.690 6.865 7.330 2,571,858 -0.56(-7.10%)
Mar 05, 2025 6.600 7.890 6.360 7.890 2,763,490 +1.31(+19.91%)
Mar 04, 2025 6.330 6.820 5.960 6.580 2,082,379 -0.23(-3.38%)
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 Of Service.