Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2025	0.1483	0.1483	0.1301	0.1301	32,509	+0.00(+0.08%)
Nov 19, 2025	0.1373	0.1484	0.1300	0.1300	53,642	+0.00(+0.00%)
Nov 18, 2025	0.1300	0.1351	0.1155	0.1300	35,318	+0.01(+8.79%)
Nov 17, 2025	0.1448	0.1778	0.1043	0.1195	183,220	-0.02(-11.48%)
Nov 14, 2025	0.1450	0.1460	0.1300	0.1350	24,476	-0.02(-11.13%)
Nov 13, 2025	0.1654	0.1700	0.1330	0.1519	39,553	+0.01(+4.18%)
Nov 12, 2025	0.1770	0.1770	0.1458	0.1458	9,856	-0.01(-7.60%)
Nov 11, 2025	0.1360	0.2050	0.1250	0.1578	131,741	+0.02(+16.80%)
Nov 10, 2025	0.1899	0.1990	0.1351	0.1351	54,162	-0.04(-24.94%)
Nov 07, 2025	0.1450	0.2001	0.1330	0.1800	140,256	+0.03(+20.00%)
Nov 06, 2025	0.1610	0.1610	0.1251	0.1500	38,038	-0.01(-6.07%)
Nov 05, 2025	0.1458	0.1796	0.1205	0.1597	60,877	-0.00(-0.19%)
Nov 04, 2025	0.1700	0.1999	0.1300	0.1600	70,593	-0.02(-9.60%)
Nov 03, 2025	0.1620	0.1835	0.1620	0.1770	19,935	+0.01(+6.95%)
Oct 31, 2025	0.1784	0.1790	0.1610	0.1655	70,401	+0.01(+6.36%)
Oct 30, 2025	0.1700	0.2019	0.1400	0.1556	138,816	-0.03(-17.19%)
Oct 29, 2025	0.2000	0.2020	0.1850	0.1879	16,468	-0.01(-4.18%)
Oct 28, 2025	0.2300	0.2300	0.1960	0.1961	55,834	-0.01(-4.39%)
Oct 27, 2025	0.2181	0.2182	0.2028	0.2051	15,757	+0.00(+1.33%)
Oct 24, 2025	0.2106	0.2213	0.2019	0.2024	31,531	-0.01(-3.62%)
Oct 23, 2025	0.2100	0.2130	0.2003	0.2100	41,407	+0.00(+0.57%)
Oct 22, 2025	0.2323	0.2323	0.2000	0.2088	14,768	-0.02(-9.22%)
Oct 21, 2025	0.2200	0.2400	0.2000	0.2300	48,969	+0.00(+0.00%)
Oct 20, 2025	0.2248	0.2398	0.1900	0.2300	28,067	+0.01(+2.22%)
Oct 17, 2025	0.2308	0.2346	0.1901	0.2250	37,178	-0.00(-1.75%)
Oct 16, 2025	0.2200	0.2353	0.2140	0.2290	57,691	+0.00(+0.44%)
Oct 15, 2025	0.2500	0.2563	0.2209	0.2280	49,241	-0.01(-3.02%)
Oct 14, 2025	0.2400	0.2400	0.2113	0.2351	82,356	+0.01(+2.22%)
Oct 13, 2025	0.2130	0.2400	0.2130	0.2300	32,080	+0.00(+0.00%)
Oct 10, 2025	0.2300	0.2350	0.2114	0.2300	9,540	-0.00(-2.00%)
Oct 09, 2025	0.2387	0.2400	0.2100	0.2347	105,685	-0.00(-1.68%)
Oct 08, 2025	0.2300	0.2499	0.2200	0.2387	33,088	+0.01(+3.78%)
Oct 07, 2025	0.2310	0.2499	0.2001	0.2300	131,255	-0.00(-0.82%)
Oct 06, 2025	0.2430	0.2440	0.2200	0.2319	43,982	+0.01(+3.20%)
Oct 03, 2025	0.2499	0.2499	0.2003	0.2247	102,151	+0.01(+4.51%)
Oct 02, 2025	0.2051	0.2500	0.2051	0.2150	166,833	+0.01(+4.83%)
Oct 01, 2025	0.2100	0.2200	0.1900	0.2051	100,035	+0.00(+2.29%)
Sep 30, 2025	0.2075	0.2100	0.1900	0.2005	38,752	-0.01(-2.62%)
Sep 29, 2025	0.2176	0.2266	0.2000	0.2059	38,685	-0.01(-6.41%)
Sep 26, 2025	0.2290	0.2436	0.2100	0.2200	21,502	-0.01(-4.26%)
Sep 25, 2025	0.2492	0.2492	0.2000	0.2298	72,588	-0.02(-7.86%)
Sep 24, 2025	0.2484	0.2938	0.2300	0.2494	100,157	-0.02(-7.63%)
Sep 23, 2025	0.2866	0.2925	0.2501	0.2700	111,710	+0.01(+1.89%)
Sep 22, 2025	0.2669	0.2850	0.2300	0.2650	270,005	+0.03(+10.46%)
Sep 19, 2025	0.2585	0.2585	0.2120	0.2399	163,231	+0.02(+9.05%)
Sep 18, 2025	0.2100	0.2367	0.2099	0.2200	85,242	+0.00(+0.05%)
Sep 17, 2025	0.2299	0.2370	0.2127	0.2199	120,522	-0.01(-4.35%)
Sep 16, 2025	0.2179	0.2299	0.1960	0.2299	57,041	+0.00(+0.00%)
Sep 15, 2025	0.2500	0.2500	0.2252	0.2299	53,465	+0.01(+3.09%)
Sep 12, 2025	0.2215	0.2279	0.2100	0.2230	6,626	+0.01(+6.24%)
Sep 11, 2025	0.1900	0.2474	0.1900	0.2099	84,373	+0.00(+0.24%)
Sep 10, 2025	0.2169	0.2172	0.1900	0.2094	38,742	+0.01(+4.39%)
Sep 09, 2025	0.2300	0.2300	0.1906	0.2006	20,159	-0.03(-12.74%)
Sep 08, 2025	0.2200	0.2300	0.1850	0.2299	55,340	+0.03(+14.95%)
Sep 05, 2025	0.1906	0.2299	0.1725	0.2000	48,721	+0.00(+0.00%)
Sep 04, 2025	0.2200	0.2274	0.1501	0.2000	79,938	-0.02(-9.09%)
Sep 03, 2025	0.2250	0.2650	0.2100	0.2200	23,326	-0.02(-6.78%)

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 Privacy Policy and Terms Of Service.

Financial News

Palladyne AI Corp. - Warrant (NQ:PDYNW)

Historical Prices

Popular Pages