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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	0.2700	0.2900	0.2100	0.2190	650,409	-0.02(-10.25%)
Jan 30, 2024	0.2716	0.2723	0.2440	0.2440	619,490	-0.04(-12.86%)
Jan 29, 2024	0.2800	0.2800	0.2400	0.2800	420,858	+0.02(+6.06%)
Jan 26, 2024	0.2478	0.2995	0.2406	0.2640	803,137	+0.02(+10.18%)
Jan 25, 2024	0.2661	0.2798	0.2256	0.2396	376,346	-0.03(-9.65%)
Jan 24, 2024	0.2848	0.2858	0.2610	0.2652	210,053	-0.02(-8.30%)
Jan 23, 2024	0.2900	0.3000	0.2611	0.2892	347,196	-0.03(-8.19%)
Jan 22, 2024	0.2900	0.3298	0.2746	0.3150	322,283	+0.03(+8.62%)
Jan 19, 2024	0.2951	0.2995	0.2639	0.2900	252,484	+0.04(+15.49%)
Jan 18, 2024	0.3000	0.3003	0.2510	0.2511	248,604	-0.05(-15.28%)
Jan 17, 2024	0.2910	0.3100	0.2711	0.2964	139,157	+0.01(+1.82%)
Jan 16, 2024	0.3299	0.3299	0.2700	0.2911	353,324	-0.02(-7.65%)
Jan 12, 2024	0.3300	0.3357	0.3001	0.3152	342,491	+0.00(+0.41%)
Jan 11, 2024	0.3277	0.3320	0.3100	0.3139	228,086	-0.02(-7.08%)
Jan 10, 2024	0.3800	0.3801	0.2972	0.3378	697,884	-0.05(-13.03%)
Jan 09, 2024	0.4000	0.4016	0.3879	0.3884	129,750	-0.01(-3.29%)
Jan 08, 2024	0.4400	0.4511	0.3800	0.4016	310,238	-0.04(-9.53%)
Jan 05, 2024	0.4600	0.4600	0.4220	0.4439	178,045	-0.02(-3.42%)
Jan 04, 2024	0.5227	0.5300	0.4500	0.4596	252,220	-0.06(-11.62%)
Jan 03, 2024	0.5100	0.5432	0.5100	0.5200	149,983	+0.01(+1.96%)
Jan 02, 2024	0.5130	0.5899	0.5100	0.5100	311,508	-0.02(-4.05%)
Dec 29, 2023	0.5200	0.5364	0.4996	0.5315	231,650	-0.01(-1.61%)
Dec 28, 2023	0.5400	0.5496	0.5000	0.5402	337,870	+0.03(+4.89%)
Dec 27, 2023	0.5300	0.5300	0.4800	0.5150	453,182	+0.02(+4.36%)
Dec 26, 2023	0.5453	0.5700	0.3983	0.4935	549,657	-0.04(-6.89%)
Dec 22, 2023	0.5700	0.5700	0.5201	0.5300	279,505	-0.04(-7.23%)
Dec 21, 2023	0.5900	0.6018	0.5500	0.5713	171,284	-0.01(-1.89%)
Dec 20, 2023	0.6200	0.6300	0.5664	0.5823	199,121	-0.05(-7.57%)
Dec 19, 2023	0.6267	0.6400	0.5841	0.6300	217,999	+0.00(+0.00%)
Dec 18, 2023	0.5900	0.6399	0.5560	0.6300	436,054	+0.07(+11.50%)
Dec 15, 2023	0.6400	0.6410	0.5600	0.5650	453,335	-0.06(-9.61%)
Dec 14, 2023	0.6200	0.6890	0.6000	0.6251	238,787	+0.01(+0.82%)
Dec 13, 2023	0.6195	0.6200	0.5700	0.6200	185,351	-0.01(-2.21%)
Dec 12, 2023	0.6582	0.7000	0.5882	0.6340	168,319	-0.01(-1.05%)
Dec 11, 2023	0.6600	0.6630	0.6000	0.6407	140,527	+0.02(+3.12%)
Dec 08, 2023	0.6800	0.6838	0.5821	0.6213	209,871	-0.05(-6.99%)
Dec 07, 2023	0.7459	0.7459	0.6500	0.6680	280,276	-0.04(-5.92%)
Dec 06, 2023	0.8352	0.8526	0.6700	0.7100	373,714	-0.13(-14.99%)
Dec 05, 2023	0.8401	0.8968	0.7900	0.8352	668,505	-0.03(-3.29%)
Dec 04, 2023	0.9000	1.240	0.7900	0.8636	538,053	-0.02(-2.30%)
Dec 01, 2023	0.6749	0.9250	0.6640	0.8839	698,552	+0.22(+33.14%)
Nov 30, 2023	0.6800	0.6800	0.6300	0.6639	152,595	+0.06(+9.10%)
Nov 29, 2023	0.6100	0.6498	0.6070	0.6085	102,050	+0.01(+1.47%)
Nov 28, 2023	0.5812	0.6100	0.5634	0.5997	144,479	+0.06(+11.14%)
Nov 27, 2023	0.5780	0.6258	0.5000	0.5396	176,173	-0.02(-3.68%)
Nov 24, 2023	0.5800	0.6109	0.5550	0.5602	119,140	-0.02(-3.25%)
Nov 22, 2023	0.6400	0.6800	0.5510	0.5790	470,793	-0.02(-3.50%)
Nov 21, 2023	0.8400	0.8645	0.5967	0.6000	472,480	-0.27(-31.03%)
Nov 20, 2023	0.8500	0.9087	0.8000	0.8700	159,351	+0.04(+4.53%)
Nov 17, 2023	0.8300	0.9054	0.8000	0.8323	214,346	+0.01(+1.49%)
Nov 16, 2023	0.9200	0.9300	0.8053	0.8201	43,040	-0.10(-10.39%)
Nov 15, 2023	0.9300	0.9400	0.8787	0.9152	81,817	+0.07(+7.66%)
Nov 14, 2023	0.9800	1.000	0.7831	0.8501	315,035	-0.15(-14.99%)
Nov 13, 2023	0.9700	1.050	0.9500	1.000	81,959	+0.00(+0.00%)
Nov 10, 2023	1.000	1.062	1.000	1.000	93,496	-0.03(-3.38%)
Nov 09, 2023	1.180	1.190	1.000	1.035	188,930	-0.12(-10.78%)
Nov 08, 2023	1.180	1.250	1.150	1.160	147,202	-0.02(-1.69%)
Nov 07, 2023	1.290	1.350	1.110	1.180	193,397	-0.08(-6.35%)
Nov 06, 2023	1.380	1.396	1.240	1.260	166,185	-0.08(-5.97%)
Nov 03, 2023	1.350	1.420	1.300	1.340	120,894	+0.02(+1.52%)
Nov 02, 2023	1.270	1.358	1.230	1.320	86,234	+0.07(+5.60%)

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.