Palladyne AI Corporation (PDYNW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 0.035 | 0.0451 | 0.035 | 15985 |
| 1713220500 | 0.05 | -0.0198 | -28.37 | 0.0698 | 0.0698 | 0.05 | 53426 |
| 1712961300 | 0.0698 | 0.0098 | 16.33 | 0.0601 | 0.074751 | 0.06 | 58429 |
| 1712874900 | 0.06 | -0.002 | -3.23 | 0.061 | 0.061 | 0.06 | 18281 |
| 1712788500 | 0.062 | -0.0181 | -22.60 | 0.06023 | 0.085 | 0.06023 | 61528 |
| 1712702100 | 0.0801 | -0.0019 | -2.32 | 0.0859 | 0.08999 | 0.063 | 50830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
