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)

0.0540 -0.0203 (-27.32%)
Streaming Delayed Price Updated: 3:36 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.0746 0.0746 0.0503 0.0540 99,133 -0.02(-27.32%)
Dec 24, 2025 0.0749 0.0749 0.0743 0.0743 12,839 -0.00(-0.27%)
Dec 23, 2025 0.0749 0.0749 0.0680 0.0745 13,699 +0.00(+0.13%)
Dec 22, 2025 0.0714 0.0759 0.0700 0.0744 101,878 -0.00(-1.98%)
Dec 19, 2025 0.0763 0.0859 0.0720 0.0759 208,230 -0.01(-8.99%)
Dec 18, 2025 0.0770 0.0884 0.0759 0.0834 21,073 +0.01(+8.31%)
Dec 17, 2025 0.0885 0.0885 0.0770 0.0770 14,487 +0.00(+1.18%)
Dec 16, 2025 0.0785 0.0943 0.0759 0.0761 72,041 +0.00(+0.26%)
Dec 15, 2025 0.0801 0.0842 0.0759 0.0759 53,477 -0.00(-2.69%)
Dec 12, 2025 0.0835 0.0860 0.0750 0.0780 158,281 -0.01(-6.70%)
Dec 11, 2025 0.0835 0.0900 0.0835 0.0836 14,668 +0.00(+0.12%)
Dec 10, 2025 0.0880 0.0892 0.0826 0.0835 102,827 -0.01(-12.57%)
Dec 09, 2025 0.0872 0.0961 0.0872 0.0955 29,496 +0.00(+0.21%)
Dec 08, 2025 0.0950 0.1038 0.0800 0.0953 126,055 +0.00(+0.85%)
Dec 05, 2025 0.0990 0.1056 0.0856 0.0945 55,140 -0.02(-17.40%)
Dec 04, 2025 0.1279 0.1279 0.0900 0.1144 218,984 +0.01(+14.51%)
Dec 03, 2025 0.0800 0.1299 0.0718 0.0999 412,525 +0.01(+9.90%)
Dec 02, 2025 0.0944 0.0944 0.0704 0.0909 157,853 +0.02(+21.04%)
Dec 01, 2025 0.1075 0.1075 0.0675 0.0751 167,252 -0.01(-11.54%)
Nov 28, 2025 0.0860 0.0870 0.0840 0.0849 86,602 -0.00(-0.24%)
Nov 26, 2025 0.1178 0.1178 0.0750 0.0851 168,895 -0.04(-30.36%)
Nov 25, 2025 0.1382 0.1382 0.1179 0.1222 15,232 +0.01(+5.34%)
Nov 24, 2025 0.1384 0.1384 0.1105 0.1160 48,846 -0.02(-12.45%)
Nov 21, 2025 0.1315 0.1386 0.0815 0.1325 55,814 +0.00(+1.84%)
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%)
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.