Palladyne AI Corporation (PDYN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.52 | -28.125 | 8.96 | 9.65 | 6.21 | 3428713 | 8.49098811 | CS |
| 4 | -3.3 | -33.8809034908 | 9.74 | 12.4 | 6.21 | 4888620 | 9.64681559 | CS |
| 12 | -1.06 | -14.1333333333 | 7.5 | 14.95 | 3.02 | 8498368 | 9.0241645 | CS |
| 26 | 4.57 | 244.385026738 | 1.87 | 14.95 | 1.38 | 5430794 | 7.65772023 | CS |
| 52 | 4.18 | 184.955752212 | 2.26 | 14.95 | 1.26 | 3096592 | 7.52416795 | CS |
| 156 | 4.18 | 184.955752212 | 2.26 | 14.95 | 1.26 | 3096592 | 7.52416795 | CS |
| 260 | 4.18 | 184.955752212 | 2.26 | 14.95 | 1.26 | 3096592 | 7.52416795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 6.485 | -1.52 | -18.94 | 7.68 | 7.7 | 6.2699999 | 5969238 |
| 1740180900 | 8 | -0.39 | -4.65 | 8.4 | 8.95 | 7.95 | 3411737 |
| 1740094500 | 8.39 | -0.32 | -3.67 | 8.85 | 8.865 | 8.05 | 2836022 |
| 1740008100 | 8.71 | -0.13 | -1.47 | 9.1 | 9.65 | 8.68 | 4958288 |
| 1739921700 | 8.84 | -0.48 | -5.15 | 8.96 | 9.0589 | 8.65 | 2508805 |
| 1739576100 | 9.32 | -1.2 | -11.41 | 9.77 | 9.7899999 | 8.9 | 5046169 |
| 1739489700 | 10.52 | -0.1 | -0.94 | 10.72 | 10.88 | 9.89 | 5662964 |
| 1739403300 | 10.62 | 0.36 | 3.51 | 9.935 | 11.25 | 9.77 | 6938410 |
| 1739316900 | 10.26 | -1.85 | -15.28 | 11.605 | 11.74 | 9.68 | 7359583 |
| 1739230500 | 12.11 | 2.18 | 21.95 | 10.59 | 12.4 | 10.25 | 12249652 |
| 1738971300 | 9.93 | 0.78 | 8.52 | 9.47 | 10.54 | 9.44 | 6935101 |
| 1738884900 | 9.15 | 0.58 | 6.77 | 9.15 | 9.9575 | 8.77 | 6284700 |
| 1738798500 | 8.57 | 0.63 | 7.93 | 7.98 | 8.63 | 7.62 | 3149811 |
| 1738712100 | 7.94 | 0.23 | 2.98 | 7.8185 | 7.95 | 7.52 | 2583964 |
| 1738625700 | 7.71 | -0.8 | -9.40 | 7.65 | 7.93 | 7.2977 | 3062462 |
| 1738366500 | 8.51 | 0.06 | 0.71 | 8.5 | 9.23 | 8.0399999 | 4091806 |
| 1738280100 | 8.45 | -0.29 | -3.32 | 8.82 | 9.08 | 8.36 | 2713695 |
| 1738193700 | 8.74 | -0.44 | -4.79 | 8.9 | 9.44 | 8.38 | 3394101 |
| 1738107300 | 9.18 | -0.25 | -2.65 | 9.31 | 9.46 | 8.63 | 3641458 |
| 1738020900 | 9.43 | -0.43 | -4.36 | 9.74 | 10.3899 | 8.8600999 | 6055053 |
| 1737761700 | 9.86 | 0.35 | 3.68 | 9.3 | 11.2 | 9.02 | 10117261 |
| 1737675300 | 9.51 | 0 | 0.00 | 9.51 | 9.51 | 9.51 | 0 |
| 1737588900 | 9.51 | 1.07 | 12.68 | 9.74 | 11.86 | 9.42 | 26432199 |
| 1737502500 | 8.44 | 0.75 | 9.75 | 7.8888 | 8.5901 | 7.5703 | 3857681 |
| 1737156900 | 7.69 | -1.46 | -15.96 | 9.11 | 9.19 | 7.51 | 5381596 |
| 1737070500 | 9.15 | -0.04 | -0.44 | 8.94 | 10.49 | 8.45 | 5325601 |
| 1736984100 | 9.19 | 0.15 | 1.66 | 10.08 | 10.38 | 8.69 | 8894459 |
| 1736897700 | 9.0399999 | 1.8 | 24.86 | 7.85 | 9.46 | 7.5 | 10696780 |
| 1736811300 | 7.24 | -0.05 | -0.69 | 7.12 | 8.82 | 6.955 | 9410403 |
| 1736552100 | 7.29 | -0.31 | -4.08 | 7.812 | 8.18 | 7.12 | 3088779 |
| 1736379300 | 7.6 | -0.64 | -7.77 | 7.87 | 7.87 | 6.59 | 4729808 |
| 1736292900 | 8.24 | -1.33 | -13.90 | 9.65 | 9.4994 | 8.1601 | 5318705 |
| 1736206500 | 9.57 | -0.74 | -7.18 | 10.94 | 11.25 | 9.3 | 6850623 |
| 1735947300 | 10.31 | -1.45 | -12.33 | 11.28 | 12.43 | 9.81 | 7970452 |
| 1735860900 | 11.76 | -0.51 | -4.16 | 11.3 | 12.6 | 9.9 | 7559464 |
| 1735688100 | 12.27 | -1.04 | -7.81 | 12.17 | 12.92 | 10.78 | 9591904 |
| 1735601700 | 13.31 | 1.54 | 13.08 | 13.45 | 14.95 | 10.29 | 30958009 |
| 1735342500 | 11.77 | 4.48 | 61.45 | 8.57 | 14.05 | 8.2674 | 71725863 |
| 1735256100 | 7.29 | 2.35 | 47.57 | 6.79 | 8.86 | 6.3 | 71432875 |
| 1735077840 | 4.94 | 1.35 | 37.60 | 3.72 | 5.2 | 3.63 | 10240583 |
| 1734996900 | 3.59 | 0.06 | 1.70 | 4.2 | 4.2 | 3.44 | 4989262 |
| 1734737700 | 3.53 | 0.4 | 12.78 | 3.18 | 3.64 | 3.07 | 2284922 |
| 1734651300 | 3.13 | -0.48 | -13.30 | 3.98 | 4.17 | 3.02 | 3897370 |
| 1734564900 | 3.61 | 0.07 | 1.98 | 3.69 | 4.2699999 | 3.51 | 4378625 |
| 1734478500 | 3.54 | -0.69 | -16.31 | 4.2 | 4.2 | 3.5 | 3248825 |
| 1734392100 | 4.23 | 0.76 | 21.90 | 3.4212 | 4.4 | 3.265 | 5620196 |
| 1734132900 | 3.47 | -0.08 | -2.25 | 3.5101 | 3.81 | 3.42 | 2193784 |
| 1734046500 | 3.55 | -0.41 | -10.35 | 3.9493 | 4.3099999 | 3.54 | 2044115 |
| 1733960100 | 3.96 | -0.11 | -2.70 | 4.17 | 4.1994999 | 3.6312 | 2201829 |
| 1733873700 | 4.07 | 0.12 | 3.04 | 4.1590999 | 4.5499 | 3.93 | 2296170 |
| 1733787300 | 3.95 | -0.51 | -11.43 | 4.88 | 4.88 | 3.9 | 2940271 |
| 1733528100 | 4.46 | -0.22 | -4.70 | 4.7699999 | 4.7744 | 4.11 | 3808352 |
| 1733441700 | 4.68 | -0.19 | -3.90 | 5.12 | 5.2196 | 4.6759 | 2527274 |
| 1733355300 | 4.87 | -0.53 | -9.81 | 5.36 | 5.55 | 4.655 | 3015018 |
| 1733268900 | 5.4 | -0.52 | -8.78 | 5.8400999 | 5.97 | 4.85 | 3340915 |
| 1733182500 | 5.92 | -0.54 | -8.36 | 7.5 | 7.93 | 5.63 | 7658091 |
| 1732917840 | 6.46 | 1.13 | 21.20 | 5.65 | 6.48 | 5.42 | 4959741 |
| 1732750500 | 5.33 | -1.88 | -26.07 | 6.38 | 6.6998 | 5.25 | 6361974 |
| 1732664100 | 7.21 | 2.8 | 63.49 | 4.2984 | 7.366 | 4.2984 | 39449553 |
| 1732577700 | 4.41 | -0.19 | -4.13 | 5.5 | 5.85 | 4.26 | 16817168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
