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 )

0.0891 +0.0132 (+17.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Jun 03, 2024 0.1079 0.1092 0.0891 0.0970 23,535,358 -0.01(-9.26%)
May 31, 2024 0.1350 0.1350 0.1011 0.1069 40,334,296 -0.01(-10.92%)
May 30, 2024 0.1500 0.1525 0.1173 0.1200 13,613,431 +0.00(+0.00%)
May 29, 2024 0.1500 0.1524 0.1150 0.1200 5,084,550 -0.02(-15.85%)
May 28, 2024 0.1559 0.1559 0.1405 0.1426 1,259,220 -0.00(-1.99%)
May 24, 2024 0.1700 0.1786 0.1393 0.1455 3,480,345 -0.02(-12.98%)
May 23, 2024 0.1900 0.1937 0.1650 0.1672 1,632,909 -0.04(-20.38%)
May 22, 2024 0.2128 0.2148 0.1822 0.2100 1,798,916 -0.01(-2.42%)
May 21, 2024 0.1700 0.2360 0.1750 0.2152 4,972,998 +0.04(+19.56%)
May 20, 2024 0.2300 0.2450 0.1760 0.1800 4,896,242 -0.04(-16.28%)
May 17, 2024 0.1800 0.2500 0.1785 0.2150 8,878,208 +0.05(+31.90%)
May 16, 2024 0.1500 0.1748 0.1500 0.1630 1,549,500 +0.01(+3.30%)
May 15, 2024 0.1579 0.1630 0.1512 0.1578 639,478 -0.00(-0.06%)
May 14, 2024 0.1635 0.1690 0.1550 0.1579 920,876 -0.01(-5.05%)
May 13, 2024 0.1660 0.1696 0.1632 0.1663 220,622 +0.00(+0.18%)
May 10, 2024 0.1745 0.1745 0.1630 0.1660 321,719 -0.00(-1.54%)
May 09, 2024 0.1737 0.1745 0.1650 0.1686 211,265 -0.01(-3.38%)
May 08, 2024 0.1700 0.1752 0.1670 0.1745 226,795 +0.01(+3.75%)
May 07, 2024 0.1743 0.1743 0.1661 0.1682 613,597 -0.00(-0.59%)
May 06, 2024 0.1752 0.1800 0.1669 0.1692 450,615 -0.00(-0.47%)
May 03, 2024 0.1670 0.1850 0.1660 0.1700 388,179 +0.00(+0.65%)
May 02, 2024 0.1650 0.1709 0.1650 0.1689 224,648 +0.00(+0.54%)
May 01, 2024 0.1710 0.1710 0.1656 0.1680 234,830 -0.00(-0.30%)
Apr 30, 2024 0.1735 0.1735 0.1670 0.1685 212,669 -0.00(-0.18%)
Apr 29, 2024 0.1730 0.1748 0.1568 0.1688 847,180 -0.00(-0.06%)
Apr 26, 2024 0.1651 0.1752 0.1650 0.1689 332,371 +0.00(+1.38%)
Apr 25, 2024 0.1740 0.1742 0.1650 0.1666 492,892 -0.00(-1.36%)
Apr 24, 2024 0.1700 0.1799 0.1670 0.1689 354,829 -0.00(-0.65%)
Apr 23, 2024 0.1836 0.1836 0.1630 0.1700 346,447 -0.01(-3.90%)
Apr 22, 2024 0.1750 0.1800 0.1680 0.1769 229,347 +0.01(+5.30%)
Apr 19, 2024 0.1663 0.1735 0.1652 0.1680 205,881 -0.00(-1.98%)
Apr 18, 2024 0.1750 0.1784 0.1650 0.1714 484,406 +0.00(+0.82%)
Apr 17, 2024 0.1800 0.1867 0.1700 0.1700 492,706 -0.00(-1.79%)
Apr 16, 2024 0.1774 0.1774 0.1700 0.1731 441,726 -0.00(-2.42%)
Apr 15, 2024 0.2032 0.2032 0.1703 0.1774 1,619,325 -0.02(-9.81%)
Apr 12, 2024 0.1859 0.2083 0.1840 0.1967 1,619,556 +0.01(+7.49%)
Apr 11, 2024 0.1759 0.1904 0.1736 0.1830 1,446,591 +0.01(+4.39%)
Apr 10, 2024 0.1756 0.1801 0.1651 0.1753 600,299 -0.00(-2.61%)
Apr 09, 2024 0.1650 0.1809 0.1650 0.1800 563,331 +0.01(+3.69%)
Apr 08, 2024 0.1636 0.1816 0.1621 0.1736 763,596 +0.01(+4.26%)
Apr 05, 2024 0.1800 0.1900 0.1606 0.1665 1,170,329 -0.02(-8.42%)
Apr 04, 2024 0.1930 0.2069 0.1818 0.1818 1,303,403 -0.01(-5.66%)
Apr 03, 2024 0.1930 0.1930 0.1826 0.1927 791,031 -0.00(-0.62%)
Apr 02, 2024 0.1906 0.1988 0.1779 0.1939 974,492 -0.01(-2.86%)
Apr 01, 2024 0.1740 0.1996 0.1640 0.1996 2,567,224 +0.03(+14.71%)
Mar 28, 2024 0.1871 0.1680 0.1680 0.1740 4,851,041 -0.02(-9.14%)
Mar 27, 2024 0.2000 0.2089 0.1850 0.1915 2,771,262 -0.02(-8.81%)
Mar 26, 2024 0.2244 0.2304 0.2030 0.2100 1,444,709 -0.01(-4.55%)
Mar 25, 2024 0.2187 0.2424 0.2187 0.2200 1,496,717 -0.01(-3.17%)
Mar 22, 2024 0.2200 0.2348 0.2200 0.2272 1,158,833 +0.00(+1.70%)
Mar 21, 2024 0.2442 0.2489 0.2170 0.2234 2,392,855 -0.04(-14.08%)
Mar 20, 2024 0.2288 0.2750 0.2270 0.2600 2,552,542 +0.03(+12.21%)
Mar 19, 2024 0.2439 0.2476 0.2002 0.2317 3,578,507 -0.03(-12.57%)
Mar 18, 2024 0.2651 0.2796 0.2500 0.2650 2,784,123 -0.01(-5.22%)
Mar 15, 2024 0.2975 0.3000 0.2350 0.2796 9,325,909 -0.02(-7.26%)
Mar 14, 2024 0.3600 0.4443 0.2570 0.3015 141,972,256 +0.08(+34.06%)
Mar 13, 2024 0.1975 0.2460 0.1950 0.2249 10,719,369 +0.03(+15.04%)
Mar 12, 2024 0.2500 0.2591 0.1826 0.1955 2,832,653 -0.06(-24.58%)
Mar 11, 2024 0.2700 0.2757 0.2500 0.2592 548,266 -0.00(-0.31%)
Mar 08, 2024 0.2908 0.3000 0.2472 0.2600 1,136,519 -0.02(-8.77%)
Mar 07, 2024 0.3010 0.3098 0.2800 0.2850 1,327,626 -0.03(-9.87%)
Mar 06, 2024 0.2500 0.3190 0.2500 0.3162 3,256,350 +0.07(+26.48%)
Mar 05, 2024 0.3301 0.3301 0.2200 0.2500 3,746,044 -0.10(-28.57%)
Mar 04, 2024 0.3000 0.3963 0.2848 0.3500 5,352,121 +0.05(+16.67%)
Mar 01, 2024 0.3200 0.3245 0.2750 0.3000 2,868,069 -0.01(-4.25%)
Feb 29, 2024 0.3567 0.3600 0.2529 0.3133 12,387,731 -0.08(-21.18%)
Feb 28, 2024 0.6256 0.7408 0.3880 0.3975 26,692,640 -0.17(-30.26%)
Feb 27, 2024 0.3660 0.6199 0.3190 0.5700 26,912,260 +0.24(+74.05%)
Feb 26, 2024 0.2600 0.3294 0.2500 0.3275 1,518,448 +0.07(+25.96%)
Feb 23, 2024 0.2680 0.2796 0.2510 0.2600 514,136 -0.01(-3.31%)
Feb 22, 2024 0.2400 0.2830 0.2410 0.2689 537,268 +0.03(+13.03%)
Feb 21, 2024 0.2300 0.2379 0.2148 0.2379 221,626 +0.01(+4.34%)
Feb 20, 2024 0.2300 0.2466 0.2144 0.2280 306,931 -0.01(-3.39%)
Feb 16, 2024 0.2636 0.2650 0.2300 0.2360 569,491 -0.00(-1.34%)
Feb 15, 2024 0.1900 0.2394 0.1900 0.2392 521,849 +0.04(+20.20%)
Feb 14, 2024 0.2030 0.2241 0.1850 0.1990 210,532 +0.01(+6.82%)
Feb 13, 2024 0.2331 0.2377 0.1800 0.1863 404,339 -0.04(-16.46%)
Feb 12, 2024 0.2000 0.2500 0.1833 0.2230 1,385,890 +0.02(+12.29%)
Feb 09, 2024 0.1954 0.1999 0.1761 0.1986 323,889 +0.01(+7.12%)
Feb 08, 2024 0.1677 0.1899 0.1677 0.1854 368,841 +0.03(+16.46%)
Feb 07, 2024 0.1860 0.1866 0.1511 0.1592 677,347 -0.03(-14.82%)
Feb 06, 2024 0.2175 0.2280 0.1723 0.1869 384,029 -0.02(-9.62%)
Feb 05, 2024 0.2028 0.2219 0.1911 0.2068 334,012 +0.00(+2.17%)
Feb 02, 2024 0.2100 0.2100 0.1900 0.2024 539,646 -0.01(-2.46%)
Feb 01, 2024 0.2200 0.2300 0.1918 0.2075 382,955 -0.01(-5.25%)
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 1.560 1.670 348,285 +0.00(+0.00%)
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.