ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Palladyne AI Corp. - Warrant (NQ:PDYNW)

0.0574 -0.0025 (-4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 0.0678 0.0678 0.0570 0.0574 37,512 -0.00(-4.17%)
Apr 27, 2026 0.0640 0.0678 0.0568 0.0599 86,045 -0.01(-11.91%)
Apr 24, 2026 0.0681 0.0686 0.0680 0.0680 4,504 +0.00(+0.00%)
Apr 23, 2026 0.0650 0.0689 0.0640 0.0680 8,455 -0.00(-0.73%)
Apr 22, 2026 0.0650 0.0707 0.0600 0.0685 11,414 -0.00(-2.14%)
Apr 21, 2026 0.0711 0.0711 0.0700 0.0700 18,548 -0.00(-2.91%)
Apr 20, 2026 0.0747 0.0747 0.0710 0.0721 17,653 +0.00(+1.55%)
Apr 17, 2026 0.0747 0.0747 0.0700 0.0710 25,152 -0.00(-4.95%)
Apr 16, 2026 0.0783 0.0783 0.0668 0.0747 59,208 +0.01(+11.49%)
Apr 15, 2026 0.0750 0.0789 0.0650 0.0670 20,235 -0.01(-7.97%)
Apr 14, 2026 0.0684 0.0789 0.0683 0.0728 100,753 +0.00(+2.54%)
Apr 13, 2026 0.0684 0.0789 0.0684 0.0710 35,043 +0.00(+1.57%)
Apr 10, 2026 0.0700 0.0700 0.0681 0.0699 18,120 -0.00(-5.54%)
Apr 09, 2026 0.0794 0.0794 0.0710 0.0740 8,165 +0.00(+1.51%)
Apr 08, 2026 0.0804 0.0838 0.0660 0.0729 19,678 -0.00(-2.80%)
Apr 07, 2026 0.0849 0.0849 0.0749 0.0750 7,950 -0.00(-0.53%)
Apr 06, 2026 0.0800 0.0858 0.0710 0.0754 38,042 -0.00(-1.05%)
Apr 02, 2026 0.0702 0.0859 0.0702 0.0762 37,609 +0.00(+1.60%)
Apr 01, 2026 0.0732 0.0830 0.0732 0.0750 21,863 +0.00(+4.60%)
Mar 31, 2026 0.0626 0.0732 0.0601 0.0717 31,618 +0.00(+2.58%)
Mar 30, 2026 0.0798 0.0798 0.0626 0.0699 35,199 +0.01(+16.11%)
Mar 27, 2026 0.0775 0.0895 0.0601 0.0602 58,387 -0.02(-22.32%)
Mar 26, 2026 0.0775 0.0775 0.0775 0.0775 4,889 +0.00(+0.00%)
Mar 25, 2026 0.0865 0.0865 0.0760 0.0775 30,255 -0.00(-1.90%)
Mar 24, 2026 0.0775 0.0899 0.0775 0.0790 54,689 -0.01(-5.95%)
Mar 23, 2026 0.0900 0.0900 0.0775 0.0840 67,683 +0.01(+14.75%)
Mar 20, 2026 0.0800 0.0895 0.0732 0.0732 95,286 -0.00(-2.66%)
Mar 19, 2026 0.0766 0.0840 0.0750 0.0752 33,914 -0.00(-1.70%)
Mar 18, 2026 0.0900 0.0900 0.0733 0.0765 63,819 +0.00(+4.65%)
Mar 17, 2026 0.0714 0.0839 0.0704 0.0731 26,610 -0.01(-13.90%)
Mar 16, 2026 0.0799 0.0850 0.0785 0.0849 34,077 -0.00(-0.47%)
Mar 13, 2026 0.0852 0.0853 0.0820 0.0853 7,859 +0.00(+3.90%)
Mar 12, 2026 0.0770 0.0842 0.0750 0.0821 24,328 +0.01(+6.62%)
Mar 11, 2026 0.0897 0.0897 0.0770 0.0770 16,390 +0.00(+2.67%)
Mar 10, 2026 0.0886 0.0898 0.0736 0.0750 57,970 -0.01(-12.69%)
Mar 09, 2026 0.0800 0.0859 0.0730 0.0859 77,533 +0.00(+0.59%)
Mar 06, 2026 0.0886 0.0899 0.0780 0.0854 221,377 -0.01(-7.87%)
Mar 05, 2026 0.0950 0.1333 0.0802 0.0927 1,196,218 +0.03(+50.98%)
Mar 04, 2026 0.0789 0.0789 0.0579 0.0614 140,070 -0.01(-19.21%)
Mar 03, 2026 0.0700 0.0790 0.0608 0.0760 103,144 -0.00(-0.39%)
Mar 02, 2026 0.0772 0.0949 0.0700 0.0763 45,203 +0.01(+9.63%)
Feb 27, 2026 0.0699 0.0747 0.0600 0.0696 38,918 -0.00(-6.58%)
Feb 26, 2026 0.0800 0.0800 0.0700 0.0745 56,226 -0.01(-7.68%)
Feb 25, 2026 0.0762 0.0840 0.0762 0.0807 14,392 +0.00(+1.00%)
Feb 24, 2026 0.0899 0.0899 0.0740 0.0799 17,903 -0.01(-6.98%)
Feb 23, 2026 0.0804 0.0963 0.0804 0.0859 37,785 +0.01(+8.32%)
Feb 20, 2026 0.0800 0.0929 0.0771 0.0793 14,962 +0.00(+5.31%)
Feb 19, 2026 0.0791 0.0791 0.0745 0.0753 1,062 -0.01(-6.69%)
Feb 18, 2026 0.0820 0.0847 0.0789 0.0807 59,311 -0.01(-10.33%)
Feb 17, 2026 0.0896 0.0930 0.0819 0.0900 38,030 +0.00(+0.00%)
Feb 13, 2026 0.0979 0.0979 0.0800 0.0900 40,549 +0.01(+12.08%)
Feb 12, 2026 0.0973 0.1000 0.0801 0.0803 101,978 -0.01(-6.84%)
Feb 11, 2026 0.0854 0.0975 0.0846 0.0862 23,257 -0.00(-1.49%)
Feb 10, 2026 0.0986 0.0986 0.0861 0.0875 18,842 -0.01(-10.26%)
Feb 09, 2026 0.1050 0.1050 0.0900 0.0975 45,976 -0.01(-6.25%)
Feb 06, 2026 0.1190 0.1190 0.0900 0.1040 280,098 +0.03(+38.11%)
Feb 05, 2026 0.0997 0.0997 0.0743 0.0753 100,483 -0.03(-25.07%)
Feb 04, 2026 0.1100 0.1157 0.0802 0.1005 189,015 -0.03(-22.63%)
Feb 03, 2026 0.1301 0.1460 0.1125 0.1299 283,715 +0.02(+23.36%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.