Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

7.485 +0.215 (+2.96%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	1,284,894	+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	+0.05(+0.92%)
Apr 04, 2025	5.610	5.800	5.150	5.420	1,165,452	-0.61(-10.12%)
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	1,197,932	-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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices