Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.3420	0.5449	0.3420	0.4688	265,391	+0.12(+33.94%)
Jun 05, 2025	0.4150	0.4975	0.3400	0.3500	101,237	-0.05(-12.50%)
Jun 04, 2025	0.3271	0.4280	0.3271	0.4000	185,561	+0.08(+25.00%)
Jun 03, 2025	0.3700	0.3720	0.3193	0.3200	23,332	-0.03(-8.57%)
Jun 02, 2025	0.3500	0.3888	0.3301	0.3500	93,532	+0.02(+6.06%)
May 30, 2025	0.3100	0.3500	0.3100	0.3300	55,186	+0.01(+3.13%)
May 29, 2025	0.3220	0.3662	0.3200	0.3200	106,489	+0.01(+3.19%)
May 28, 2025	0.3200	0.3220	0.3000	0.3101	46,949	-0.01(-3.06%)
May 27, 2025	0.2900	0.3269	0.2940	0.3199	46,134	+0.03(+10.35%)
May 23, 2025	0.3000	0.3000	0.2700	0.2899	81,176	+0.01(+3.54%)
May 22, 2025	0.2500	0.2800	0.2441	0.2800	71,058	+0.03(+11.96%)
May 21, 2025	0.2800	0.3224	0.2501	0.2501	72,130	-0.07(-21.84%)
May 20, 2025	0.2700	0.3300	0.2630	0.3200	67,607	+0.05(+18.56%)
May 19, 2025	0.2500	0.2700	0.2300	0.2699	132,422	+0.02(+8.44%)
May 16, 2025	0.2211	0.2560	0.2211	0.2489	18,699	+0.01(+3.49%)
May 15, 2025	0.2589	0.2590	0.2020	0.2405	9,520	+0.00(+1.91%)
May 14, 2025	0.2252	0.2650	0.2134	0.2360	74,387	+0.00(+0.43%)
May 13, 2025	0.2700	0.2700	0.2218	0.2350	65,840	+0.01(+6.29%)
May 12, 2025	0.2700	0.2700	0.2200	0.2211	47,105	-0.04(-14.93%)
May 09, 2025	0.2470	0.2599	0.2180	0.2599	14,802	+0.02(+6.56%)
May 08, 2025	0.2383	0.2500	0.2141	0.2439	18,008	+0.02(+10.36%)
May 07, 2025	0.2300	0.2300	0.2150	0.2210	10,200	-0.01(-3.91%)
May 06, 2025	0.2574	0.2574	0.2300	0.2300	5,043	-0.03(-11.47%)
May 05, 2025	0.2118	0.2598	0.2020	0.2598	15,708	+0.03(+14.00%)
May 02, 2025	0.2190	0.2625	0.1819	0.2279	15,112	-0.00(-0.83%)
May 01, 2025	0.2300	0.2451	0.2000	0.2298	45,800	+0.00(+0.00%)
Apr 30, 2025	0.1800	0.2299	0.1800	0.2298	23,203	-0.01(-5.20%)
Apr 29, 2025	0.2675	0.2675	0.2185	0.2424	41,866	-0.01(-2.26%)
Apr 28, 2025	0.2300	0.2525	0.2120	0.2480	29,114	+0.02(+8.82%)
Apr 25, 2025	0.2259	0.2300	0.1999	0.2279	32,990	+0.00(+0.84%)
Apr 24, 2025	0.2156	0.2300	0.1900	0.2260	19,859	+0.01(+2.77%)
Apr 23, 2025	0.2001	0.2300	0.1987	0.2199	60,942	+0.02(+10.73%)
Apr 22, 2025	0.1824	0.1986	0.1720	0.1986	1,998	-0.00(-0.70%)
Apr 21, 2025	0.1550	0.2000	0.1550	0.2000	6,571	+0.00(+0.00%)
Apr 17, 2025	0.1996	0.2000	0.1796	0.2000	4,003	+0.00(+0.00%)
Apr 16, 2025	0.2000	0.2099	0.1950	0.2000	4,709	+0.01(+5.26%)
Apr 15, 2025	0.1841	0.2175	0.1575	0.1900	39,212	-0.01(-5.00%)
Apr 14, 2025	0.2025	0.2228	0.1850	0.2000	51,806	-0.03(-12.28%)
Apr 11, 2025	0.2080	0.2300	0.1900	0.2280	32,881	-0.00(-0.87%)
Apr 10, 2025	0.2000	0.2300	0.1940	0.2300	15,477	+0.00(+0.48%)
Apr 09, 2025	0.1914	0.2300	0.1825	0.2289	23,497	+0.02(+9.16%)
Apr 08, 2025	0.2117	0.2476	0.1850	0.2097	89,880	-0.02(-9.22%)
Apr 07, 2025	0.2300	0.2500	0.2150	0.2310	61,080	-0.02(-7.60%)
Apr 04, 2025	0.2700	0.2772	0.2412	0.2500	37,608	-0.05(-15.54%)
Apr 03, 2025	0.2606	0.3003	0.2606	0.2960	20,875	-0.02(-7.50%)
Apr 02, 2025	0.2950	0.3200	0.2550	0.3200	7,636	+0.02(+7.74%)

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.

Financial News

Palladyne AI Corp. - Warrant (NQ:PDYNW)

Historical Prices

Popular Pages