Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
1.800
-0.020 (-1.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 1.73 | 1.82 | 1.72 | 1.82 | 1.82 | 5.20% | 63,563 |
| Sep 24, 2024 | 1.71 | 1.75 | 1.67 | 1.73 | 1.73 | 4.22% | 52,140 |
| Sep 23, 2024 | 1.83 | 1.83 | 1.61 | 1.66 | 1.66 | -6.21% | 73,616 |
| Sep 20, 2024 | 1.88 | 1.93 | 1.71 | 1.77 | 1.77 | -6.84% | 111,077 |
| Sep 19, 2024 | 2.00 | 2.00 | 1.81 | 1.90 | 1.90 | 2.70% | 191,816 |
| Sep 18, 2024 | 1.94 | 2.10 | 1.85 | 1.85 | 1.85 | -4.64% | 63,249 |
| Sep 17, 2024 | 2.05 | 2.15 | 1.90 | 1.94 | 1.94 | -5.37% | 113,891 |
| Sep 16, 2024 | 1.99 | 2.16 | 1.80 | 2.05 | 2.05 | 6.77% | 340,843 |
| Sep 13, 2024 | 1.49 | 1.98 | 1.49 | 1.92 | 1.92 | 27.15% | 288,164 |
| Sep 12, 2024 | 1.53 | 1.60 | 1.45 | 1.51 | 1.51 | 0.67% | 48,011 |
| Sep 11, 2024 | 1.57 | 1.67 | 1.47 | 1.50 | 1.50 | -5.06% | 98,455 |
| Sep 10, 2024 | 1.58 | 1.58 | 1.48 | 1.58 | 1.58 | -0.63% | 13,324 |
| Sep 9, 2024 | 1.50 | 1.59 | 1.42 | 1.59 | 1.59 | 8.16% | 129,493 |
| Sep 6, 2024 | 1.55 | 1.55 | 1.38 | 1.47 | 1.47 | -4.55% | 123,278 |
| Sep 5, 2024 | 1.66 | 1.66 | 1.39 | 1.54 | 1.54 | -6.67% | 295,645 |
| Sep 4, 2024 | 1.64 | 1.69 | 1.60 | 1.65 | 1.65 | 2.48% | 33,409 |
| Sep 3, 2024 | 1.69 | 1.70 | 1.52 | 1.61 | 1.61 | -4.73% | 79,492 |
| Aug 30, 2024 | 1.66 | 1.71 | 1.63 | 1.69 | 1.69 | 1.20% | 52,692 |
| Aug 29, 2024 | 1.67 | 1.72 | 1.65 | 1.67 | 1.67 | - | 44,729 |
| Aug 28, 2024 | 1.70 | 1.73 | 1.60 | 1.67 | 1.67 | -2.34% | 70,221 |
| Aug 27, 2024 | 1.82 | 1.82 | 1.66 | 1.71 | 1.71 | -5.00% | 77,747 |
| Aug 26, 2024 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -5.76% | 78,645 |
| Aug 23, 2024 | 1.88 | 2.15 | 1.86 | 1.91 | 1.91 | - | 99,964 |
| Aug 22, 2024 | 1.66 | 1.93 | 1.65 | 1.91 | 1.91 | 17.90% | 169,198 |
| Aug 21, 2024 | 1.52 | 1.64 | 1.47 | 1.62 | 1.62 | 5.88% | 120,349 |
| Aug 20, 2024 | 1.49 | 1.53 | 1.42 | 1.53 | 1.53 | 0.66% | 91,298 |
| Aug 19, 2024 | 1.48 | 1.57 | 1.38 | 1.52 | 1.52 | 2.01% | 112,299 |
| Aug 16, 2024 | 1.50 | 1.54 | 1.41 | 1.49 | 1.49 | -0.67% | 66,599 |
| Aug 15, 2024 | 1.53 | 1.56 | 1.46 | 1.50 | 1.50 | 0.67% | 119,266 |
| Aug 14, 2024 | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -0.67% | 35,022 |
| Aug 13, 2024 | 1.54 | 1.59 | 1.45 | 1.50 | 1.50 | -2.60% | 84,870 |
| Aug 12, 2024 | 1.62 | 1.71 | 1.52 | 1.54 | 1.54 | -6.67% | 43,724 |
| Aug 9, 2024 | 1.60 | 1.72 | 1.56 | 1.65 | 1.65 | 4.43% | 104,418 |
| Aug 8, 2024 | 1.76 | 1.77 | 1.50 | 1.58 | 1.58 | - | 128,789 |
| Aug 7, 2024 | 1.78 | 1.78 | 1.52 | 1.58 | 1.58 | -8.67% | 81,002 |
| Aug 6, 2024 | 1.73 | 1.75 | 1.61 | 1.73 | 1.73 | 1.17% | 69,074 |
| Aug 5, 2024 | 1.59 | 1.72 | 1.45 | 1.71 | 1.71 | 2.40% | 165,603 |
| Aug 2, 2024 | 1.82 | 1.83 | 1.61 | 1.67 | 1.67 | -9.73% | 101,387 |
| Aug 1, 2024 | 1.98 | 2.03 | 1.75 | 1.85 | 1.85 | -7.50% | 169,559 |
| Jul 31, 2024 | 2.04 | 2.04 | 1.90 | 2.00 | 2.00 | 2.04% | 38,503 |
| Jul 30, 2024 | 1.97 | 2.04 | 1.85 | 1.96 | 1.96 | -0.51% | 77,572 |
| Jul 29, 2024 | 1.99 | 2.08 | 1.90 | 1.97 | 1.97 | -1.01% | 56,368 |
| Jul 26, 2024 | 1.92 | 1.99 | 1.82 | 1.99 | 1.99 | 2.05% | 70,305 |
| Jul 25, 2024 | 1.90 | 1.96 | 1.80 | 1.95 | 1.95 | 2.09% | 71,494 |
| Jul 24, 2024 | 1.96 | 2.04 | 1.90 | 1.91 | 1.91 | -4.02% | 58,020 |
| Jul 23, 2024 | 1.96 | 2.01 | 1.88 | 1.99 | 1.99 | 2.05% | 54,142 |
| Jul 22, 2024 | 2.05 | 2.06 | 1.90 | 1.95 | 1.95 | -2.99% | 51,697 |
| Jul 19, 2024 | 1.99 | 2.16 | 1.96 | 2.01 | 2.01 | - | 93,152 |
| Jul 18, 2024 | 2.18 | 2.25 | 2.01 | 2.01 | 2.01 | -9.05% | 91,568 |
| Jul 17, 2024 | 2.31 | 2.42 | 2.19 | 2.21 | 2.21 | -6.36% | 87,198 |
| Jul 16, 2024 | 2.14 | 2.44 | 1.97 | 2.36 | 2.36 | 12.38% | 186,473 |
| Jul 15, 2024 | 2.16 | 2.20 | 1.97 | 2.10 | 2.10 | -4.11% | 79,318 |
| Jul 12, 2024 | 1.97 | 2.23 | 1.92 | 2.19 | 2.19 | 11.17% | 129,710 |
| Jul 11, 2024 | 1.82 | 2.05 | 1.81 | 1.97 | 1.97 | 8.84% | 92,141 |
| Jul 10, 2024 | 1.93 | 1.98 | 1.79 | 1.81 | 1.81 | -7.18% | 53,647 |
| Jul 9, 2024 | 2.14 | 2.25 | 1.90 | 1.95 | 1.95 | -8.02% | 143,730 |
| Jul 8, 2024 | 2.00 | 2.40 | 2.00 | 2.12 | 2.12 | 6.00% | 276,281 |
| Jul 5, 2024 | 1.70 | 2.08 | 1.68 | 2.00 | 2.00 | 16.28% | 331,338 |
| Jul 3, 2024 | 1.51 | 1.74 | 1.49 | 1.72 | 1.72 | 13.91% | 177,225 |
| Jul 2, 2024 | 1.55 | 1.60 | 1.50 | 1.51 | 1.51 | -3.21% | 119,229 |
| Jul 1, 2024 | 1.62 | 1.62 | 1.53 | 1.56 | 1.56 | -2.50% | 60,542 |
| Jun 28, 2024 | 1.63 | 1.64 | 1.49 | 1.60 | 1.60 | -0.62% | 105,520 |
| Jun 27, 2024 | 1.57 | 1.62 | 1.46 | 1.61 | 1.61 | 2.55% | 117,047 |
| Jun 26, 2024 | 1.65 | 1.65 | 1.52 | 1.57 | 1.57 | -4.27% | 118,041 |
| Jun 25, 2024 | 1.61 | 1.64 | 1.55 | 1.64 | 1.64 | 0.61% | 97,455 |
| Jun 24, 2024 | 1.59 | 1.65 | 1.53 | 1.63 | 1.63 | 1.87% | 46,256 |
| Jun 21, 2024 | 1.69 | 1.69 | 1.50 | 1.60 | 1.60 | -5.33% | 262,688 |
| Jun 20, 2024 | 1.60 | 1.70 | 1.53 | 1.69 | 1.69 | 6.29% | 94,655 |
| Jun 18, 2024 | 1.79 | 1.79 | 1.56 | 1.59 | 1.59 | -8.62% | 106,289 |
| Jun 17, 2024 | 1.82 | 1.88 | 1.68 | 1.74 | 1.74 | -4.92% | 160,335 |
| Jun 14, 2024 | 1.88 | 1.94 | 1.72 | 1.83 | 1.83 | -2.66% | 178,824 |
| Jun 13, 2024 | 2.09 | 2.11 | 1.83 | 1.88 | 1.88 | -10.05% | 223,037 |
| Jun 12, 2024 | 1.88 | 2.20 | 1.88 | 2.09 | 2.09 | 8.29% | 414,871 |
| Jun 11, 2024 | 1.82 | 1.97 | 1.78 | 1.93 | 1.93 | 8.43% | 124,184 |
| Jun 10, 2024 | 1.77 | 1.84 | 1.71 | 1.78 | 1.78 | 0.56% | 52,419 |
| Jun 7, 2024 | 1.78 | 1.89 | 1.65 | 1.77 | 1.77 | 0.57% | 126,199 |
| Jun 6, 2024 | 1.79 | 1.90 | 1.70 | 1.76 | 1.76 | 4.14% | 207,572 |
| Jun 5, 2024 | 1.56 | 1.75 | 1.56 | 1.69 | 1.69 | 5.62% | 162,046 |
| Jun 4, 2024 | 1.77 | 1.85 | 1.51 | 1.60 | 1.60 | -12.09% | 139,655 |
| Jun 3, 2024 | 1.92 | 1.98 | 1.71 | 1.82 | 1.82 | -6.67% | 100,933 |
| May 31, 2024 | 2.05 | 2.07 | 1.91 | 1.95 | 1.95 | -2.99% | 115,834 |
| May 30, 2024 | 1.97 | 2.06 | 1.96 | 2.01 | 2.01 | -1.95% | 96,181 |
| May 29, 2024 | 1.90 | 2.07 | 1.86 | 2.05 | 2.05 | 10.81% | 162,464 |
| May 28, 2024 | 1.93 | 1.95 | 1.79 | 1.85 | 1.85 | -5.61% | 227,499 |
| May 24, 2024 | 1.93 | 2.04 | 1.89 | 1.96 | 1.96 | 1.55% | 167,576 |
| May 23, 2024 | 1.97 | 2.04 | 1.91 | 1.93 | 1.93 | -3.50% | 169,077 |
| May 22, 2024 | 1.89 | 2.15 | 1.87 | 2.00 | 2.00 | 4.17% | 346,646 |
| May 21, 2024 | 1.97 | 2.07 | 1.78 | 1.92 | 1.92 | -2.04% | 212,633 |
| May 20, 2024 | 1.67 | 2.05 | 1.59 | 1.96 | 1.96 | 22.50% | 405,440 |
| May 17, 2024 | 1.51 | 1.63 | 1.42 | 1.60 | 1.60 | 7.38% | 159,857 |
| May 16, 2024 | 1.34 | 1.55 | 1.34 | 1.49 | 1.49 | 9.56% | 204,622 |
| May 15, 2024 | 1.34 | 1.40 | 1.32 | 1.36 | 1.36 | 1.49% | 136,040 |
| May 14, 2024 | 1.30 | 1.38 | 1.30 | 1.34 | 1.34 | 1.52% | 317,681 |
| May 13, 2024 | 1.33 | 1.45 | 1.29 | 1.32 | 1.32 | 0.76% | 165,467 |
| May 10, 2024 | 1.34 | 1.36 | 1.28 | 1.31 | 1.31 | -2.24% | 82,395 |
| May 9, 2024 | 1.31 | 1.34 | 1.26 | 1.34 | 1.34 | 1.52% | 77,228 |
| May 8, 2024 | 1.32 | 1.40 | 1.29 | 1.32 | 1.32 | -0.75% | 149,831 |
| May 7, 2024 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | -2.92% | 106,305 |
| May 6, 2024 | 1.37 | 1.41 | 1.31 | 1.37 | 1.37 | 3.79% | 83,588 |
| May 3, 2024 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | 1.54% | 75,335 |