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:

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

0.0736 -0.0040 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.