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)

0.1800 +0.0300 (+20.00%)
Streaming Delayed Price Updated: 3:43 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

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.