Palladyne AI Corporation (PDYNW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.0362 | 0 | 0.00 | 0.03 | 0.0362 | 0.03 | 5 |
| 1720823700 | 0.0362 | 0.0032 | 9.70 | 0.0325999 | 0.0377 | 0.0211 | 6953 |
| 1720737300 | 0.033 | -0.0013 | -3.79 | 0.033 | 0.033 | 0.033 | 4825 |
| 1720650900 | 0.0343 | 0.014 | 68.97 | 0.0208 | 0.0344 | 0.0208 | 2612 |
| 1720564500 | 0.0203 | -0.0121 | -37.35 | 0.0324 | 0.0324 | 0.02 | 23098 |
| 1720478100 | 0.0324 | 0.0024 | 8.00 | 0.0306 | 0.0378 | 0.0271 | 6385 |
| 1720218900 | 0.03 | -0.007 | -18.92 | 0.03 | 0.0325 | 0.025 | 35547 |
| 1720040640 | 0.037 | 0.012 | 48.00 | 0.037 | 0.037 | 0.037 | 702 |
| 1719959700 | 0.025 | -0.005 | -16.67 | 0.03 | 0.0365 | 0.02 | 41167 |
| 1719873300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2069 |
| 1719614100 | 0.03 | -0.0016 | -5.06 | 0.0252 | 0.0348 | 0.0252 | 20876 |
| 1719527700 | 0.0316 | -0.004001 | -11.24 | 0.025 | 0.0316 | 0.025 | 1714 |
| 1719441300 | 0.035601 | 0 | 0.00 | 0.035601 | 0.035601 | 0.035601 | 0 |
| 1719354900 | 0.035601 | -0.004349 | -10.89 | 0.0356 | 0.035601 | 0.0312 | 1545 |
| 1719268500 | 0.03995 | -0.00495 | -11.02 | 0.0446999 | 0.05 | 0.03 | 59555 |
| 1719009300 | 0.0449 | -0.0037 | -7.61 | 0.0311 | 0.0495 | 0.0311 | 14077 |
| 1718922900 | 0.0486 | -0.001 | -2.02 | 0.0303 | 0.0495 | 0.0303 | 2253 |
| 1718750100 | 0.0496 | -0.0004 | -0.80 | 0.0261 | 0.0496 | 0.0261 | 480 |
| 1718663700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.035 | 42 |
| 1718404500 | 0.05 | 0.01 | 25.00 | 0.02525 | 0.05 | 0.0252 | 2320 |
| 1718318100 | 0.04 | -0.0097 | -19.52 | 0.0451 | 0.0524 | 0.035 | 87292 |
| 1718231700 | 0.0497 | 0.0042 | 9.23 | 0.0455 | 0.0497 | 0.0400999 | 8591 |
| 1718145300 | 0.0455 | 0.0009 | 2.02 | 0.0446 | 0.06 | 0.035 | 27782 |
| 1718058900 | 0.0446 | 0.003 | 7.21 | 0.0597 | 0.0597 | 0.0208999 | 31834 |
| 1717799700 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
| 1717713300 | 0.0416 | -0.007926 | -16.00 | 0.05 | 0.0599 | 0.0416 | 14055 |
| 1717626900 | 0.049526 | -0.000474 | -0.95 | 0.035 | 0.05 | 0.0153 | 26550 |
| 1717540500 | 0.05 | 0 | 0.00 | 0.0361 | 0.05 | 0.0361 | 530 |
| 1717454100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 30 |
| 1717194900 | 0.05 | -0.005 | -9.09 | 0.055 | 0.06 | 0.05 | 40784 |
| 1717108500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 457 |
| 1717022100 | 0.055 | 0 | 0.00 | 0.0509999 | 0.055 | 0.0509999 | 50 |
| 1716935700 | 0.055 | -0.0049 | -8.18 | 0.0599 | 0.0599 | 0.055 | 22126 |
| 1716590100 | 0.0599 | -0.0001 | -0.17 | 0.0575 | 0.06 | 0.055 | 9064 |
| 1716503700 | 0.06 | -0.0101 | -14.41 | 0.0637 | 0.065 | 0.06 | 5010 |
| 1716417300 | 0.0701 | 0.0101 | 16.83 | 0.07 | 0.0701 | 0.07 | 2070 |
| 1716330900 | 0.06 | -0.017 | -22.08 | 0.07 | 0.07 | 0.06 | 4477 |
| 1716244500 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1715985300 | 0.077 | 0.0109 | 16.49 | 0.0769 | 0.077 | 0.0769 | 1934 |
| 1715898900 | 0.0661 | 0.0061 | 10.17 | 0.06 | 0.0661 | 0.06 | 888 |
| 1715812500 | 0.06 | -0.0063 | -9.50 | 0.06 | 0.06 | 0.0599 | 1418 |
| 1715726100 | 0.0663 | -0.0137 | -17.13 | 0.0511 | 0.0777999 | 0.0509999 | 2324 |
| 1715639700 | 0.08 | 0.0121 | 17.82 | 0.066 | 0.08 | 0.066 | 18167 |
| 1715380500 | 0.0679 | 0.0319 | 88.61 | 0.0362 | 0.068 | 0.0361 | 8874 |
| 1715294100 | 0.036 | -0.0007 | -1.91 | 0.035 | 0.0361 | 0.035 | 6869 |
| 1715207700 | 0.0367 | -0.0038 | -9.38 | 0.0593 | 0.068 | 0.0366 | 3700 |
| 1715121300 | 0.0405 | -0.01 | -19.80 | 0.0501 | 0.0502 | 0.0405 | 4256 |
| 1715034900 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 1 |
| 1714775700 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1714689300 | 0.0505 | 0.0023 | 4.77 | 0.0482 | 0.0505 | 0.04579 | 12168 |
| 1714602900 | 0.0482 | -0.0196 | -28.91 | 0.068 | 0.068 | 0.0472 | 4021 |
| 1714516500 | 0.0678 | -9.9E-5 | -0.15 | 0.067799 | 0.0678 | 0.067799 | 2617 |
| 1714430100 | 0.067899 | 0 | 0.00 | 0.067899 | 0.067899 | 0.067899 | 100 |
| 1714170900 | 0.067899 | 0.012899 | 23.45 | 0.0463999 | 0.068 | 0.0463999 | 5597 |
| 1714084500 | 0.055 | 0 | 0.00 | 0.068 | 0.068 | 0.055 | 14 |
| 1713998100 | 0.055 | -0.005 | -8.33 | 0.0463999 | 0.06 | 0.0463999 | 1578 |
| 1713911700 | 0.06 | -0.001099 | -1.80 | 0.06 | 0.06 | 0.06 | 5115 |
| 1713825300 | 0.061099 | -0.000101 | -0.17 | 0.061099 | 0.0612 | 0.061099 | 5166 |
| 1713566100 | 0.0612 | 0.007851 | 14.72 | 0.05 | 0.0637 | 0.05 | 24953 |
| 1713479700 | 0.053349 | 0.012349 | 30.12 | 0.0411 | 0.0598 | 0.0411 | 10342 |
| 1713393300 | 0.041 | 0.0009901 | 2.47 | 0.0697 | 0.0697 | 0.0400999 | 20097 |
| 1713306900 | 0.0400099 | -0.00999 | -19.98 | 0.0400999 | 0.0451 | 0.04 | 14981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
