Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1069 -0.0131 (-10.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2023 1.310 1.340 1.220 1.250 142,832 -0.09(-6.72%)
Oct 31, 2023 1.310 1.390 1.265 1.340 56,628 +0.01(+0.75%)
Oct 30, 2023 1.350 1.410 1.190 1.330 221,148 -0.01(-0.75%)
Oct 27, 2023 1.430 1.430 1.330 1.340 84,569 +0.08(+6.35%)
Oct 26, 2023 1.340 1.360 1.220 1.260 104,124 -0.10(-7.35%)
Oct 25, 2023 1.450 1.460 1.350 1.360 32,423 -0.07(-4.90%)
Oct 24, 2023 1.470 1.520 1.360 1.430 130,457 -0.06(-4.03%)
Oct 23, 2023 1.410 1.550 1.400 1.490 243,153 -0.06(-3.87%)
Oct 20, 2023 1.450 1.550 1.440 1.550 141,857 +0.07(+4.73%)
Oct 19, 2023 1.440 1.520 1.417 1.480 98,169 +0.00(+0.00%)
Oct 18, 2023 1.540 1.540 1.460 1.480 108,633 -0.03(-1.99%)
Oct 17, 2023 1.450 1.570 1.450 1.510 109,479 +0.05(+3.42%)
Oct 16, 2023 1.410 1.500 1.410 1.460 98,742 +0.02(+1.39%)
Oct 13, 2023 1.400 1.440 1.370 1.440 94,538 +0.05(+3.60%)
Oct 12, 2023 1.560 1.570 1.305 1.390 251,198 -0.16(-10.32%)
Oct 11, 2023 1.670 1.690 1.501 1.550 177,428 -0.16(-9.36%)
Oct 10, 2023 1.700 1.888 1.630 1.710 244,198 +0.05(+3.01%)
Oct 09, 2023 1.790 1.790 1.610 1.660 117,742 -0.13(-7.26%)
Oct 06, 2023 1.790 1.830 1.702 1.790 85,900 +0.05(+2.87%)
Oct 05, 2023 1.800 1.836 1.620 1.740 251,128 -0.04(-2.25%)
Oct 04, 2023 1.670 1.820 1.630 1.780 162,410 +0.11(+6.59%)
Oct 03, 2023 1.670 1.760 1.550 1.670 348,285 +0.00(+0.00%)
Oct 02, 2023 1.500 1.950 1.400 1.670 1,469,800 +0.24(+16.78%)
Sep 29, 2023 2.400 2.505 1.350 1.430 2,447,015 -0.97(-40.29%)
Sep 28, 2023 2.400 2.535 2.390 2.395 78,616 -0.05(-2.04%)
Sep 27, 2023 2.850 2.850 2.385 2.445 181,049 -0.31(-11.09%)
Sep 26, 2023 2.840 2.910 2.730 2.750 90,577 -0.15(-5.17%)
Sep 25, 2023 2.990 2.915 2.810 2.900 99,057 -0.16(-5.23%)
Sep 22, 2023 3.020 3.150 2.960 3.060 32,091 +0.02(+0.66%)
Sep 21, 2023 3.090 3.150 2.972 3.040 47,976 -0.11(-3.49%)
Sep 20, 2023 3.170 3.280 3.129 3.150 32,288 -0.07(-2.17%)
Sep 19, 2023 3.210 3.320 3.150 3.220 26,271 +0.00(+0.00%)
Sep 18, 2023 3.300 3.360 3.190 3.220 59,326 -0.13(-3.88%)
Sep 15, 2023 3.300 3.440 3.150 3.350 366,412 +0.11(+3.40%)
Sep 14, 2023 3.100 3.400 3.040 3.240 58,638 +0.19(+6.23%)
Sep 13, 2023 2.960 3.160 2.960 3.050 69,521 +0.11(+3.74%)
Sep 12, 2023 3.110 3.250 2.940 2.940 94,622 -0.21(-6.67%)
Sep 11, 2023 3.240 3.310 3.110 3.150 48,229 -0.10(-3.08%)
Sep 08, 2023 3.230 3.370 3.150 3.250 40,493 +0.03(+0.93%)
Sep 07, 2023 3.270 3.430 3.140 3.220 45,849 -0.13(-3.88%)
Sep 06, 2023 3.350 3.460 3.210 3.350 67,619 -0.07(-2.05%)
Sep 05, 2023 3.170 3.620 3.150 3.420 79,617 +0.23(+7.21%)
Sep 01, 2023 3.320 3.360 3.190 3.190 24,240 -0.14(-4.20%)
Aug 31, 2023 3.380 3.600 3.280 3.330 33,098 -0.11(-3.20%)
Aug 30, 2023 3.490 3.590 3.358 3.440 29,992 +0.01(+0.29%)
Aug 29, 2023 3.160 3.680 3.151 3.430 139,950 +0.26(+8.20%)
Aug 28, 2023 3.150 3.270 3.100 3.170 29,554 +0.07(+2.26%)
Aug 25, 2023 3.150 3.155 3.050 3.100 35,131 -0.08(-2.52%)
Aug 24, 2023 3.170 3.190 3.010 3.180 41,269 +0.02(+0.63%)
Aug 23, 2023 3.210 3.210 3.080 3.160 37,059 -0.04(-1.25%)
Aug 22, 2023 3.250 3.263 3.120 3.200 16,116 -0.05(-1.54%)
Aug 21, 2023 3.270 3.290 3.040 3.250 52,755 +0.02(+0.62%)
Aug 18, 2023 3.190 3.250 3.080 3.230 45,587 +0.02(+0.62%)
Aug 17, 2023 3.020 3.230 2.995 3.210 95,158 +0.19(+6.29%)
Aug 16, 2023 3.250 3.250 2.950 3.020 94,885 -0.22(-6.79%)
Aug 15, 2023 3.420 3.420 3.150 3.240 107,142 -0.09(-2.70%)
Aug 14, 2023 3.270 3.480 3.250 3.330 58,113 -0.02(-0.60%)
Aug 11, 2023 3.220 3.420 3.210 3.350 95,569 +0.10(+3.08%)
Aug 10, 2023 3.270 3.400 3.170 3.250 84,191 -0.02(-0.61%)
Aug 09, 2023 3.330 3.500 3.250 3.270 117,951 -0.07(-2.10%)
Aug 08, 2023 3.480 3.510 3.310 3.340 90,527 -0.15(-4.30%)
Aug 07, 2023 3.340 3.720 3.251 3.490 294,286 +0.20(+6.08%)
Aug 04, 2023 3.250 3.490 3.200 3.290 91,733 +0.02(+0.61%)
Aug 03, 2023 3.520 3.570 3.250 3.270 149,651 -0.34(-9.42%)
Aug 02, 2023 3.850 3.870 3.480 3.610 265,477 -0.28(-7.20%)
Aug 01, 2023 4.000 4.000 3.780 3.890 81,046 -0.09(-2.26%)
Jul 31, 2023 3.950 4.100 3.770 3.980 356,891 +0.05(+1.27%)
Jul 28, 2023 3.750 4.030 3.750 3.930 272,785 +0.17(+4.52%)
Jul 27, 2023 3.820 3.960 3.730 3.760 342,168 +0.05(+1.35%)
Jul 26, 2023 3.450 3.800 3.360 3.710 390,179 +0.34(+10.09%)
Jul 25, 2023 3.410 3.500 3.230 3.370 252,341 +0.01(+0.30%)
Jul 24, 2023 3.290 3.380 3.210 3.360 158,807 +0.05(+1.51%)
Jul 21, 2023 3.310 3.420 3.260 3.310 84,063 +0.06(+1.85%)
Jul 20, 2023 3.600 3.740 3.201 3.250 229,965 -0.32(-8.96%)
Jul 19, 2023 3.520 3.700 3.480 3.570 290,258 +0.07(+2.00%)
Jul 18, 2023 3.210 3.525 3.100 3.500 413,146 +0.25(+7.53%)
Jul 17, 2023 3.170 3.290 3.085 3.255 183,276 +0.06(+2.04%)
Jul 14, 2023 3.180 3.320 3.032 3.190 254,164 -0.02(-0.62%)
Jul 13, 2023 3.000 3.230 3.000 3.210 440,753 +0.18(+5.94%)
Jul 12, 2023 3.160 3.298 2.970 3.030 675,952 +0.03(+1.17%)
Jul 11, 2023 3.400 3.590 2.960 2.995 820,555 -0.48(-13.69%)
Jul 10, 2023 4.350 4.350 3.392 3.470 1,281,978 -0.79(-18.54%)
Jul 07, 2023 5.180 5.200 4.230 4.260 826,357 -0.94(-18.08%)
Jul 06, 2023 5.430 5.480 5.020 5.200 368,070 -0.33(-5.97%)
Jul 05, 2023 5.360 5.740 5.200 5.530 491,779 +0.23(+4.34%)
Jul 03, 2023 5.200 5.350 5.010 5.300 173,023 +0.08(+1.53%)
Jun 30, 2023 5.200 5.386 4.750 5.220 1,832,456 +0.06(+1.16%)
Jun 29, 2023 4.670 5.420 4.600 5.160 583,643 +0.63(+13.91%)
Jun 28, 2023 4.800 5.560 4.430 4.530 693,838 -0.27(-5.62%)
Jun 27, 2023 4.670 4.910 4.540 4.800 442,607 +0.10(+2.13%)
Jun 26, 2023 4.480 4.915 4.380 4.700 729,028 +0.20(+4.44%)
Jun 23, 2023 4.800 4.970 4.321 4.500 801,797 -0.30(-6.25%)
Jun 22, 2023 4.700 5.040 4.635 4.800 418,103 +0.10(+2.13%)
Jun 21, 2023 4.490 4.750 4.360 4.700 756,794 +0.15(+3.30%)
Jun 20, 2023 3.970 4.550 3.910 4.550 822,534 +0.63(+16.07%)
Jun 16, 2023 4.000 4.250 3.660 3.920 874,169 -0.08(-2.00%)
Jun 15, 2023 3.550 4.000 3.450 4.000 1,007,327 +0.58(+16.96%)
May 08, 2023 3.070 3.460 2.980 3.420 274,629 +0.37(+12.13%)
May 05, 2023 3.080 3.230 2.910 3.050 271,857 -0.09(-2.87%)
May 04, 2023 2.930 3.250 2.820 3.140 573,527 +0.35(+12.54%)
May 03, 2023 2.820 2.870 2.706 2.790 177,507 +0.05(+1.82%)
May 02, 2023 2.960 3.065 2.700 2.740 302,432 -0.32(-10.46%)
May 01, 2023 3.290 3.385 2.800 3.060 622,010 -0.27(-8.11%)
Apr 28, 2023 3.500 3.590 3.200 3.330 661,156 -0.31(-8.52%)
Apr 27, 2023 3.600 3.960 3.070 3.640 1,682,957 -0.08(-2.15%)
Apr 26, 2023 3.090 3.850 3.011 3.720 2,025,484 +0.61(+19.61%)
Apr 25, 2023 2.790 3.390 2.660 3.110 1,223,833 +0.14(+4.71%)
Apr 24, 2023 3.020 3.120 2.550 2.970 2,568,583 -0.64(-17.73%)
Apr 21, 2023 3.020 4.000 2.850 3.610 24,375,004 +0.96(+36.23%)
Apr 20, 2023 2.400 2.800 2.330 2.650 1,736,408 +0.25(+10.42%)
Apr 19, 2023 2.310 2.970 2.280 2.400 5,334,236 -0.12(-4.76%)
Apr 18, 2023 2.890 3.030 2.320 2.520 5,968,002 -1.10(-30.39%)
Apr 17, 2023 2.280 5.200 2.270 3.620 111,252,168 +2.23(+160.43%)
Apr 14, 2023 1.460 1.530 1.300 1.390 185,401 -0.05(-3.47%)
Apr 13, 2023 1.320 1.450 1.230 1.440 204,687 +0.09(+7.06%)
Apr 12, 2023 1.450 1.480 1.240 1.345 242,003 -0.05(-3.93%)
Apr 11, 2023 1.490 1.545 1.400 1.400 72,289 -0.14(-9.09%)
Apr 10, 2023 1.750 1.894 1.500 1.540 122,295 -0.20(-11.49%)
Apr 06, 2023 1.600 1.776 1.565 1.740 57,352 +0.12(+7.41%)
Apr 05, 2023 1.925 1.925 1.601 1.620 122,824 -0.24(-12.90%)
Apr 04, 2023 1.810 1.937 1.800 1.860 70,340 +0.07(+3.91%)
Apr 03, 2023 1.650 1.900 1.650 1.790 138,822 +0.21(+13.29%)
Mar 31, 2023 1.470 1.620 1.410 1.580 61,242 +0.10(+6.76%)
Mar 30, 2023 1.500 1.521 1.300 1.480 101,312 +0.05(+3.50%)
Mar 29, 2023 1.410 1.615 1.410 1.430 50,308 -0.04(-2.72%)
Mar 28, 2023 1.660 1.880 1.450 1.470 102,799 -0.14(-8.70%)
Mar 27, 2023 2.120 2.120 1.510 1.610 289,449 -0.54(-25.12%)
Mar 24, 2023 2.150 2.280 2.110 2.150 17,359 -0.06(-2.71%)
Mar 23, 2023 2.060 2.400 2.020 2.210 52,419 +0.19(+9.68%)
Mar 22, 2023 2.110 2.120 1.996 2.015 79,493 -0.17(-7.57%)
Mar 21, 2023 2.080 2.278 2.050 2.180 52,124 +0.10(+4.81%)
Mar 20, 2023 2.170 2.190 2.080 2.080 59,379 -0.17(-7.56%)
Mar 17, 2023 2.270 2.350 2.250 2.250 23,066 -0.03(-1.32%)
Mar 16, 2023 2.250 2.350 2.250 2.280 33,705 +0.03(+1.33%)
Mar 15, 2023 2.180 2.370 2.180 2.250 58,916 +0.07(+3.21%)
Mar 14, 2023 2.170 2.230 2.147 2.180 23,449 -0.01(-0.46%)
Mar 13, 2023 2.390 2.390 2.160 2.190 33,389 -0.14(-6.01%)
Mar 10, 2023 2.150 2.440 2.070 2.330 61,188 +0.18(+8.37%)
Mar 09, 2023 2.240 2.490 2.150 2.150 31,529 -0.26(-10.79%)
Mar 08, 2023 2.490 2.647 2.281 2.410 67,159 +0.15(+6.64%)
Mar 07, 2023 2.260 2.301 2.190 2.260 8,081 -0.04(-1.74%)
Mar 06, 2023 2.400 2.500 2.300 2.300 26,817 -0.10(-4.17%)
Mar 03, 2023 2.150 2.400 2.150 2.400 32,789 +0.21(+9.59%)
Mar 02, 2023 2.150 2.190 2.100 2.190 50,246 +0.08(+3.79%)
Mar 01, 2023 2.110 2.200 2.100 2.110 53,673 +0.00(+0.00%)
Feb 28, 2023 2.250 2.250 2.100 2.110 44,750 -0.14(-6.22%)
Feb 27, 2023 2.270 2.280 2.100 2.250 141,817 -0.10(-4.46%)
Feb 24, 2023 2.990 3.000 2.150 2.355 318,289 -0.73(-23.79%)
Feb 23, 2023 3.397 3.397 3.060 3.090 11,892 -0.02(-0.64%)
Feb 22, 2023 3.300 3.300 3.110 3.110 37,323 -0.22(-6.61%)
Feb 21, 2023 3.580 3.610 3.330 3.330 24,232 -0.25(-6.98%)
Feb 17, 2023 3.310 3.613 3.310 3.580 16,844 +0.27(+8.16%)
Feb 16, 2023 3.700 3.790 3.300 3.310 68,967 -0.46(-12.20%)
Feb 15, 2023 4.040 4.145 3.730 3.770 18,354 -0.31(-7.60%)
Feb 14, 2023 4.030 4.220 3.880 4.080 39,783 -0.03(-0.73%)
Feb 13, 2023 4.250 4.315 4.070 4.110 30,166 -0.12(-2.84%)
Feb 10, 2023 4.170 4.318 3.880 4.230 33,975 +0.12(+2.92%)
Feb 09, 2023 4.300 4.342 4.000 4.110 41,176 -0.12(-2.84%)
Feb 08, 2023 3.940 4.370 3.830 4.230 72,680 +0.38(+9.87%)
Feb 07, 2023 4.000 4.040 3.700 3.850 39,972 -0.13(-3.27%)
Feb 06, 2023 3.790 4.120 3.730 3.980 101,029 +0.31(+8.45%)
Feb 03, 2023 3.750 3.750 3.440 3.670 57,743 -0.06(-1.61%)
Feb 02, 2023 3.500 3.870 3.500 3.730 65,866 +0.32(+9.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.