Premium
Palladyne AI Corporation (PDYN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -11.7021276596 | 7.52 | 8.525 | 6.165 | 2000615 | 6.90470043 | CS |
| 4 | -0.02 | -0.3003003003 | 6.66 | 9.07 | 5.76 | 2091842 | 7.46270766 | CS |
| 12 | 0.51 | 8.31973898858 | 6.13 | 9.07 | 5.23 | 1587081 | 6.846404 | CS |
| 26 | 1.51 | 29.4346978558 | 5.13 | 10 | 4.14 | 2974457 | 7.20841407 | CS |
| 52 | -2.87 | -30.1787592008 | 9.51 | 13 | 4.14 | 2565785 | 7.75852298 | CS |
| 156 | 4.38 | 193.805309735 | 2.26 | 14.95 | 1.26 | 2691029 | 7.60113169 | CS |
| 260 | 4.38 | 193.805309735 | 2.26 | 14.95 | 1.26 | 2691029 | 7.60113169 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 6.19 | -0.22 | -3.36 | 6.5 | 6.65 | 6.165 | 1695126 |
| 1781044500 | 6.405 | -0.77 | -10.67 | 7.22 | 7.43 | 6.20005 | 2520030 |
| 1780958100 | 7.17 | 0.3 | 4.37 | 7.42 | 7.55 | 7.02 | 2012976 |
| 1780698900 | 6.87 | -1.29 | -15.81 | 8.0399999 | 8.0399999 | 6.665 | 2172059 |
| 1780612500 | 8.16 | 0.35 | 4.48 | 7.52 | 8.525 | 7.51 | 1602882 |
| 1780526100 | 7.81 | -0.81 | -9.34 | 8.47 | 8.47 | 7.715 | 1941584 |
| 1780439700 | 8.615 | 0.02 | 0.17 | 8.48 | 8.9999 | 8.3301 | 2136255 |
| 1780353300 | 8.6 | 0.17 | 2.02 | 8.13 | 8.6301 | 7.95 | 2023677 |
| 1780094100 | 8.43 | -0.37 | -4.20 | 8.58 | 8.6 | 7.85 | 3133254 |
| 1780007700 | 8.8 | 1.28 | 17.02 | 8.26 | 9.07 | 8.1 | 6056447 |
| 1779921300 | 7.52 | 0.46 | 6.52 | 7.2 | 7.58 | 7.03 | 2708968 |
| 1779834900 | 7.06 | 0.66 | 10.31 | 6.5599999 | 7.455 | 6.55 | 3529081 |
| 1779489300 | 6.4 | 0.19 | 3.06 | 6.26 | 6.51 | 6.26 | 1347029 |
| 1779402900 | 6.21 | 0.24 | 4.02 | 5.95 | 6.255 | 5.9349999 | 1024961 |
| 1779316500 | 5.97 | 0.03 | 0.51 | 6.0199999 | 6.05 | 5.8 | 969729 |
| 1779230100 | 5.94 | -0.24 | -3.88 | 6.12 | 6.17 | 5.76 | 990155 |
| 1779143700 | 6.18 | -0.27 | -4.19 | 6.38 | 6.48 | 5.97 | 1502896 |
| 1778884500 | 6.45 | -0.21 | -3.15 | 6.4 | 6.595 | 6.2699999 | 1011456 |
| 1778798100 | 6.66 | 0.01 | 0.15 | 6.66 | 6.781 | 6.325 | 1366428 |
| 1778711700 | 6.65 | -0.06 | -0.89 | 6.64 | 6.84 | 6.375 | 1647920 |
| 1778625300 | 6.71 | 0.12 | 1.82 | 6.49 | 6.82 | 6.29 | 1647160 |
| 1778538900 | 6.59 | 0.48 | 7.86 | 6.08 | 6.82 | 5.95 | 2214438 |
| 1778279700 | 6.11 | -0.04 | -0.65 | 6.19 | 6.2 | 5.8703 | 1137378 |
| 1778193300 | 6.15 | -0.31 | -4.80 | 6.44 | 6.46 | 6.085 | 1125292 |
| 1778106900 | 6.46 | 0.32 | 5.21 | 6.05 | 6.47 | 5.97 | 1251489 |
| 1778020500 | 6.14 | -0.38 | -5.83 | 5.96 | 6.25 | 5.85 | 2707300 |
| 1777934100 | 6.5199999 | 0.18 | 2.84 | 6.48 | 6.65 | 6.325 | 2111532 |
| 1777674900 | 6.34 | 0.25 | 4.11 | 6.09 | 6.38 | 5.92 | 1065092 |
| 1777588500 | 6.09 | 0.28 | 4.82 | 5.85 | 6.1449999 | 5.835 | 723189 |
| 1777502100 | 5.8099999 | -0.35 | -5.68 | 6.15 | 6.15 | 5.7201 | 997301 |
| 1777415700 | 6.16 | -0.08 | -1.28 | 6.17 | 6.2699999 | 6 | 670335 |
| 1777329300 | 6.24 | -0.07 | -1.11 | 6.3 | 6.3 | 6.04 | 992212 |
| 1777070100 | 6.3099999 | -0.14 | -2.17 | 6.51 | 6.55 | 6.2101 | 1024969 |
| 1776983700 | 6.45 | -0.38 | -5.56 | 6.94 | 6.94 | 6.3099999 | 1266475 |
| 1776897300 | 6.83 | 0.2 | 3.02 | 6.82 | 7.1 | 6.67 | 1598410 |
| 1776810900 | 6.63 | -0.08 | -1.19 | 6.79 | 7.07 | 6.62 | 1250089 |
| 1776724500 | 6.71 | 0.14 | 2.13 | 6.48 | 6.76 | 6.475 | 1089328 |
| 1776465300 | 6.57 | -0.06 | -0.90 | 6.9 | 7.07 | 6.5502 | 1583538 |
| 1776378900 | 6.63 | 0.09 | 1.38 | 6.5 | 6.65 | 6.29 | 1038192 |
| 1776292500 | 6.54 | 0.22 | 3.48 | 6.405 | 6.61 | 6.335 | 1167146 |
| 1776206100 | 6.32 | -0.2 | -3.07 | 6.67 | 6.7 | 6.25 | 1200374 |
| 1776119700 | 6.5199999 | 0.04 | 0.62 | 6.36 | 6.58 | 6.253 | 726637 |
| 1775860500 | 6.48 | 0.05 | 0.78 | 6.38 | 6.64 | 6.36 | 629728 |
| 1775774100 | 6.43 | -0.02 | -0.31 | 6.44 | 6.57 | 6.365 | 605183 |
| 1775687700 | 6.45 | 0.09 | 1.42 | 6.7309 | 6.765 | 6.3000999 | 1132841 |
| 1775601300 | 6.36 | -0.21 | -3.20 | 6.41 | 6.48 | 6.13 | 927835 |
| 1775514900 | 6.57 | 0.09 | 1.39 | 6.48 | 6.74 | 6.43 | 927666 |
| 1775169300 | 6.48 | 0.28 | 4.52 | 5.92 | 6.55 | 5.87 | 1321883 |
| 1775082900 | 6.2 | 0.13 | 2.14 | 6.42 | 6.55 | 6.11 | 1453756 |
| 1774996500 | 6.07 | 0.69 | 12.83 | 5.65 | 6.115 | 5.5199999 | 1312951 |
| 1774910100 | 5.38 | -0.4 | -6.92 | 5.83 | 5.88 | 5.23 | 1904447 |
| 1774650900 | 5.78 | -0.46 | -7.37 | 6.09 | 6.11 | 5.7 | 1430303 |
| 1774564500 | 6.24 | -0.17 | -2.65 | 6.28 | 6.48 | 6.19 | 1151618 |
| 1774478100 | 6.41 | -0.08 | -1.23 | 6.59 | 6.71 | 6.33 | 1113727 |
| 1774391700 | 6.49 | -0.1 | -1.52 | 6.46 | 6.67 | 6.3299 | 1176811 |
| 1774305300 | 6.59 | 0.25 | 3.94 | 6.3099999 | 6.73 | 6.2699999 | 1964033 |
| 1774046100 | 6.34 | -0.32 | -4.80 | 6.55 | 6.67 | 6.29 | 1530835 |
| 1773959700 | 6.66 | 0.36 | 5.71 | 6.065 | 6.745 | 6.05 | 2873972 |
| 1773873300 | 6.3 | -0.47 | -6.94 | 7.71 | 7.71 | 6.23 | 15005170 |
| 1773786900 | 6.77 | 0.11 | 1.65 | 6.63 | 6.88 | 6.58 | 1162388 |
| 1773700500 | 6.66 | -0.27 | -3.90 | 6.93 | 7.17 | 6.575 | 2071426 |
| 1773441300 | 6.93 | -0.13 | -1.84 | 7.14 | 7.28 | 6.85 | 1287452 |
| 1773354900 | 7.06 | -0.37 | -4.98 | 7.36 | 7.4299 | 7.01 | 1904566 |
| 1773268500 | 7.43 | -0.12 | -1.59 | 7.58 | 7.8 | 7.25 | 2315944 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
