• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Presto Automation, Inc. - Common Stock (NQ: PRST )

    0.0328 -0.0061 (-15.68%)
    Streaming Delayed Price Updated: 3:41 PM EDT, Aug 1, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jul 31, 2024 0.0536 0.0544 0.0363 0.0389 205,824,784 +0.00(+11.14%)
    Jul 30, 2024 0.0527 0.0530 0.0300 0.0350 63,976,088 -0.01(-30.00%)
    Jul 29, 2024 0.0688 0.0688 0.0497 0.0500 28,837,086 -0.02(-26.36%)
    Jul 26, 2024 0.0700 0.0700 0.0632 0.0679 4,331,376 +0.00(+2.72%)
    Jul 25, 2024 0.0700 0.0708 0.0650 0.0661 5,372,466 -0.01(-7.81%)
    Jul 24, 2024 0.0650 0.0727 0.0601 0.0717 18,625,510 +0.01(+10.31%)
    Jul 23, 2024 0.0661 0.0670 0.0631 0.0650 7,883,195 -0.00(-3.56%)
    Jul 22, 2024 0.0670 0.0730 0.0612 0.0674 29,795,076 +0.00(+0.90%)
    Jul 19, 2024 0.0720 0.0724 0.0654 0.0668 7,999,974 -0.00(-5.25%)
    Jul 18, 2024 0.0710 0.0753 0.0681 0.0705 7,078,959 -0.00(-5.75%)
    Jul 17, 2024 0.0760 0.0778 0.0730 0.0748 7,108,735 +0.00(+0.27%)
    Jul 16, 2024 0.0780 0.0782 0.0735 0.0746 8,217,358 -0.00(-4.36%)
    Jul 15, 2024 0.0807 0.0839 0.0778 0.0780 10,403,342 -0.00(-2.50%)
    Jul 12, 2024 0.0800 0.0880 0.0781 0.0800 20,594,716 +0.00(+0.00%)
    Jul 11, 2024 0.0798 0.0840 0.0715 0.0800 42,477,532 +0.00(+3.90%)
    Jul 10, 2024 0.0730 0.0785 0.0625 0.0770 38,276,496 +0.01(+8.45%)
    Jul 09, 2024 0.0726 0.0746 0.0704 0.0710 8,713,239 -0.00(-1.39%)
    Jul 08, 2024 0.0750 0.0769 0.0716 0.0720 7,694,484 -0.00(-3.49%)
    Jul 05, 2024 0.0765 0.0800 0.0719 0.0746 13,260,363 -0.01(-10.44%)
    Jul 03, 2024 0.0825 0.0875 0.0774 0.0833 9,675,025 +0.01(+6.79%)
    Jul 02, 2024 0.0889 0.0900 0.0780 0.0780 18,126,500 -0.02(-19.92%)
    Jul 01, 2024 0.0745 0.1074 0.0745 0.0974 63,092,528 +0.03(+39.14%)
    Jun 28, 2024 0.0820 0.0840 0.0700 0.0700 10,888,607 -0.01(-17.65%)
    Jun 27, 2024 0.0800 0.0907 0.0800 0.0850 7,626,128 -0.00(-3.63%)
    Jun 26, 2024 0.0802 0.0925 0.0802 0.0882 11,716,883 +0.00(+1.38%)
    Jun 25, 2024 0.0734 0.0870 0.0734 0.0870 9,583,869 +0.01(+8.75%)
    Jun 24, 2024 0.0751 0.0800 0.0722 0.0800 9,310,298 +0.00(+3.49%)
    Jun 21, 2024 0.0770 0.0830 0.0760 0.0773 16,033,045 -0.01(-8.84%)
    Jun 20, 2024 0.0900 0.0950 0.0761 0.0848 78,015,632 +0.01(+15.22%)
    Jun 18, 2024 0.0720 0.0845 0.0705 0.0736 46,177,952 -0.00(-5.15%)
    Jun 17, 2024 0.0800 0.0820 0.0750 0.0776 11,013,536 -0.01(-7.62%)
    Jun 14, 2024 0.0800 0.0851 0.0780 0.0840 13,071,669 -0.00(-3.56%)
    Jun 13, 2024 0.0865 0.0880 0.0767 0.0871 23,809,972 -0.01(-9.55%)
    Jun 12, 2024 0.1004 0.1023 0.0910 0.0963 23,045,276 -0.01(-9.32%)
    Jun 11, 2024 0.1000 0.1188 0.0970 0.1062 72,961,088 -0.00(-3.45%)
    Jun 10, 2024 0.1200 0.1237 0.0890 0.1100 163,803,856 +0.02(+23.46%)
    Jun 07, 2024 0.0911 0.1543 0.0810 0.0891 325,796,352 +0.01(+17.39%)
    Jun 06, 2024 0.0999 0.1024 0.0690 0.0759 55,601,296 -0.03(-26.88%)
    Jun 05, 2024 0.1010 0.1135 0.0955 0.1038 12,604,631 -0.00(-0.57%)
    Jun 04, 2024 0.0933 0.1100 0.0933 0.1044 16,847,568 +0.01(+7.63%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.