Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.0748 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.