Presto Automation Inc (PRST)

PRST
🏛️ Vereinigte Staaten →
0.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 9.99 10.01 9.97 10.01 0.0M
2021-12-30 9.99 9.99 9.98 9.99 0.1M
2021-12-29 9.98 9.99 9.98 9.98 0.0M
2021-12-28 10.02 10.02 9.98 9.98 0.0M
2021-12-27 10.00 10.00 9.97 9.97 0.1M
2021-12-23 10.00 10.00 9.98 9.98 0.0M
2021-12-22 10.01 10.01 10.00 10.00 0.0M
2021-12-21 9.99 10.01 9.98 9.98 0.5M
2021-12-20 10.01 10.01 9.98 9.99 0.0M
2021-12-17 10.01 10.01 9.99 10.01 0.1M
2021-12-16 9.99 10.01 9.98 10.01 0.0M
2021-12-15 9.99 10.01 9.99 9.99 0.0M
2021-12-14 10.01 10.01 10.00 10.00 0.0M
2021-12-13 10.00 10.02 10.00 10.01 0.0M
2021-12-10 9.98 9.98 9.98 9.98 0.0M
2021-12-09 9.99 9.99 9.99 9.99 0.0M
2021-12-08 9.99 10.00 9.99 9.99 0.0M
2021-12-07 10.01 10.01 9.99 9.99 0.3M
2021-12-06 10.01 10.01 9.99 10.00 0.2M
2021-12-03 10.01 10.02 10.01 10.01 0.0M
2021-12-02 10.01 10.02 10.01 10.02 0.0M
2021-12-01 10.01 10.01 10.00 10.01 0.0M
2021-11-30 10.02 10.02 10.00 10.00 0.0M
2021-11-29 10.01 10.01 10.00 10.00 0.1M
2021-11-26 10.01 10.02 10.00 10.00 0.1M
2021-11-24 10.01 10.02 10.00 10.01 0.0M
2021-11-23 10.00 10.01 10.00 10.00 0.2M
2021-11-22 10.00 10.02 10.00 10.00 0.1M
2021-11-19 10.01 10.01 10.00 10.00 0.1M
2021-11-18 10.01 10.02 10.00 10.01 0.6M
2021-11-17 10.00 10.01 10.00 10.00 0.1M
2021-11-16 10.01 10.02 10.00 10.01 0.1M
2021-11-15 10.02 10.02 10.00 10.01 0.1M
2021-11-12 10.02 10.02 10.00 10.01 0.3M
2021-11-11 10.02 10.02 10.00 10.01 0.3M
2021-11-10 10.02 10.03 9.99 10.00 2.3M
2021-11-09 10.01 10.09 10.01 10.06 0.1M
2021-11-08 10.00 10.04 10.00 10.03 0.0M
2021-11-05 9.99 9.99 9.99 9.99 0.0M
2021-11-03 9.99 10.01 9.99 10.01 0.0M
2021-11-02 9.99 10.00 9.99 10.00 0.0M
2021-10-29 9.98 10.00 9.98 10.00 0.0M
2021-10-28 9.98 9.98 9.98 9.98 0.0M
2021-10-27 10.00 10.00 10.00 10.00 0.0M
2021-10-26 9.98 10.00 9.98 10.00 0.1M
2021-10-25 9.99 9.99 9.98 9.98 0.0M
2021-10-22 9.97 9.99 9.96 9.98 0.0M
2021-10-21 9.95 9.95 9.95 9.95 0.0M
2021-10-20 9.95 9.95 9.95 9.95 0.0M
2021-10-19 9.94 9.96 9.94 9.96 0.1M
2021-10-18 9.95 9.98 9.94 9.94 0.0M
2021-10-15 9.95 9.95 9.95 9.95 0.0M
2021-10-13 9.94 9.94 9.94 9.94 0.0M
2021-10-12 9.95 9.95 9.94 9.94 0.0M
2021-10-08 9.96 9.96 9.95 9.95 0.0M
2021-10-07 9.96 9.96 9.94 9.94 0.0M
2021-10-05 9.99 9.99 9.97 9.97 0.0M
2021-10-04 9.99 9.99 9.99 9.99 0.0M
2021-10-01 10.00 10.00 9.99 9.99 0.0M
2021-09-30 10.00 10.01 9.99 10.00 0.0M
2021-09-29 9.98 9.99 9.97 9.99 0.0M
2021-09-28 9.93 9.97 9.93 9.97 0.0M
2021-09-27 9.95 9.95 9.95 9.95 0.0M
2021-09-23 9.98 9.98 9.98 9.98 0.0M
2021-09-22 9.94 9.94 9.94 9.94 0.0M
2021-09-21 9.92 9.92 9.92 9.92 0.0M
2021-09-20 9.92 9.92 9.91 9.91 0.0M
2021-09-17 9.92 9.95 9.92 9.95 0.0M
2021-09-16 9.93 9.96 9.92 9.92 0.0M
2021-09-10 9.96 9.97 9.96 9.97 0.1M
2021-09-09 9.94 9.95 9.94 9.95 0.1M
2021-09-08 9.94 9.94 9.94 9.94 0.0M
2021-09-07 9.93 9.96 9.88 9.96 0.1M
2021-09-02 9.93 9.94 9.93 9.94 0.0M
2021-09-01 9.92 9.95 9.87 9.93 0.0M
2021-08-31 9.93 10.05 9.93 10.05 0.0M
2021-08-30 9.90 9.93 9.90 9.93 0.1M
2021-08-26 9.90 9.90 9.90 9.90 0.0M
2021-08-25 9.88 9.92 9.87 9.91 0.0M
2021-08-24 9.90 9.90 9.90 9.90 0.0M
2021-08-23 9.88 9.93 9.88 9.92 0.0M
2021-08-20 9.92 9.92 9.87 9.90 0.0M
2021-08-19 9.87 9.93 9.87 9.92 0.0M
2021-08-18 9.90 9.92 9.90 9.90 0.0M
2021-08-16 9.91 9.92 9.91 9.92 0.0M
2021-08-13 9.89 9.92 9.87 9.91 0.0M
2021-08-10 9.93 9.93 9.92 9.92 0.0M
2021-08-09 9.93 9.93 9.91 9.93 0.0M
2021-08-05 9.93 9.93 9.93 9.93 0.0M
2021-08-04 9.92 9.93 9.90 9.93 0.1M
2021-08-03 9.93 9.93 9.93 9.93 0.0M
2021-08-02 9.91 9.91 9.90 9.91 0.0M
2021-07-30 9.92 9.93 9.92 9.93 0.0M
2021-07-29 9.93 9.96 9.90 9.95 0.0M
2021-07-27 9.92 10.00 9.92 9.96 0.0M
2021-07-26 9.92 9.95 9.92 9.93 0.0M
2021-07-23 9.92 10.03 9.91 9.94 0.1M
2021-07-22 9.92 9.95 9.92 9.93 0.0M
2021-07-21 9.91 9.94 9.91 9.94 0.0M
2021-07-20 9.91 9.94 9.91 9.91 0.0M
2021-07-15 9.91 9.93 9.91 9.92 0.0M
2021-07-14 9.92 9.93 9.91 9.91 0.2M
2021-07-13 9.91 9.95 9.91 9.93 0.0M
2021-07-08 9.95 9.95 9.91 9.91 0.0M
2021-07-07 9.93 9.95 9.91 9.95 0.0M
2021-07-06 9.91 9.95 9.91 9.93 0.2M
2021-07-01 9.90 9.95 9.90 9.95 0.0M
2021-06-30 9.93 9.93 9.93 9.93 0.0M
2021-06-29 9.92 9.95 9.91 9.95 0.0M
2021-06-28 9.91 9.95 9.90 9.95 0.0M
2021-06-25 9.93 9.93 9.93 9.93 0.0M
2021-06-24 9.91 9.95 9.91 9.94 0.0M
2021-06-23 9.91 9.92 9.91 9.92 0.0M
2021-06-22 9.95 9.96 9.91 9.96 0.0M
2021-06-21 10.00 10.04 9.99 10.00 0.0M
2021-06-18 9.98 9.98 9.96 9.97 0.0M
2021-06-16 9.99 9.99 9.91 9.94 0.0M
2021-06-15 9.99 10.00 9.95 9.99 0.0M
2021-06-14 10.02 10.04 9.91 9.97 0.0M
2021-06-11 10.06 10.10 10.00 10.04 0.1M
2021-06-10 10.01 10.09 10.00 10.00 0.1M
2021-06-09 9.95 10.01 9.95 10.01 0.1M
2021-06-08 9.89 10.01 9.89 9.98 0.0M
2021-06-07 9.87 9.90 9.87 9.90 0.0M
2021-06-02 9.89 9.95 9.89 9.95 0.0M
2021-06-01 9.94 9.94 9.90 9.94 0.0M
2021-05-28 9.85 9.93 9.84 9.93 0.0M
2021-05-27 9.91 9.94 9.84 9.94 0.0M
2021-05-26 9.90 9.94 9.86 9.91 0.0M
2021-05-25 9.86 9.86 9.86 9.86 0.0M
2021-05-21 9.80 9.88 9.80 9.88 0.0M
2021-05-20 9.82 9.90 9.82 9.90 0.0M
2021-05-18 9.81 9.89 9.81 9.89 0.0M
2021-05-17 9.89 9.89 9.83 9.89 0.0M
2021-05-14 9.82 9.88 9.81 9.88 0.0M
2021-05-13 9.83 9.87 9.83 9.85 0.0M
2021-05-12 9.85 9.90 9.83 9.88 0.0M
2021-05-11 9.89 9.90 9.75 9.81 0.0M
2021-05-10 9.91 9.94 9.90 9.90 0.0M
2021-05-05 9.91 9.97 9.91 9.95 0.0M
2021-05-04 9.99 9.99 9.91 9.99 0.0M
2021-05-03 10.00 10.01 9.96 9.99 0.0M
2021-04-30 9.99 10.00 9.99 10.00 0.0M
2021-04-29 9.98 10.00 9.96 9.99 0.0M
2021-04-28 9.95 10.00 9.94 10.00 0.0M
2021-04-27 10.00 10.00 9.95 9.95 0.0M
2021-04-26 9.98 9.98 9.97 9.98 0.0M
2021-04-23 9.92 10.01 9.91 10.00 0.0M
2021-04-22 9.93 9.99 9.93 9.99 0.0M
2021-04-21 10.00 10.00 9.91 10.00 0.0M
2021-04-20 10.00 10.02 9.98 10.00 0.0M
2021-04-19 10.00 10.03 9.93 10.00 0.0M
2021-04-16 10.03 10.03 9.95 10.00 0.0M
2021-04-15 10.04 10.05 9.95 9.97 0.0M
2021-04-14 9.97 10.05 9.97 9.98 0.0M
2021-04-13 10.04 10.09 9.98 10.00 0.1M
2021-04-12 9.98 10.00 9.98 10.00 0.0M
2021-04-09 9.94 10.05 9.94 9.99 0.1M
2021-04-08 9.96 9.99 9.94 9.99 0.0M
2021-04-07 9.94 9.97 9.92 9.92 0.0M
2021-04-06 9.94 9.99 9.89 9.90 0.1M
2021-04-05 9.94 9.94 9.90 9.90 0.1M
2021-04-01 9.90 9.94 9.90 9.91 0.0M
2021-03-31 9.90 9.91 9.79 9.79 0.0M
2021-03-30 9.91 9.91 9.87 9.87 0.0M
2021-03-29 9.90 9.91 9.86 9.89 0.3M
2021-03-26 9.83 9.95 9.82 9.82 0.0M
2021-03-25 9.80 9.84 9.73 9.83 0.1M
2021-03-24 9.90 9.90 9.76 9.80 0.2M
2021-03-23 9.87 9.87 9.81 9.81 0.0M
2021-03-22 9.83 9.85 9.82 9.85 0.0M
2021-03-19 9.83 9.89 9.83 9.83 0.2M
2021-03-18 9.86 9.86 9.83 9.83 0.0M
2021-03-17 9.87 9.90 9.82 9.89 0.0M
2021-03-16 9.90 9.96 9.81 9.81 0.2M
2021-03-15 9.98 10.00 9.86 9.87 0.1M
2021-03-12 9.91 9.96 9.91 9.95 0.0M
2021-03-11 9.90 10.00 9.90 9.99 0.1M
2021-03-10 9.95 9.99 9.85 9.88 0.7M
2021-03-09 9.92 9.95 9.92 9.93 0.0M
2021-03-08 9.91 9.93 9.88 9.89 0.0M
2021-03-05 9.98 9.99 9.80 9.95 0.0M
2021-03-04 9.91 9.99 9.74 9.99 0.2M
2021-03-03 9.97 10.00 9.90 9.90 0.3M
2021-03-02 10.06 10.07 9.86 9.93 0.2M
2021-03-01 10.10 10.15 10.02 10.06 0.1M
2021-02-26 10.12 10.14 10.04 10.09 0.2M
2021-02-25 10.15 10.15 10.06 10.15 1.0M
2021-02-24 10.26 10.26 10.07 10.18 0.1M
2021-02-23 10.08 10.23 10.04 10.22 0.2M
2021-02-22 10.16 10.20 10.06 10.09 0.4M
2021-02-19 10.17 10.21 10.14 10.16 0.1M
2021-02-18 10.20 10.22 10.15 10.16 0.0M
2021-02-17 10.24 10.33 10.20 10.20 0.2M
2021-02-16 10.24 10.30 10.19 10.28 0.0M
2021-02-12 10.28 10.28 10.15 10.16 0.1M
2021-02-11 10.22 10.36 10.17 10.21 0.2M
2021-02-10 10.15 10.24 10.11 10.24 0.3M
2021-02-09 10.21 10.22 10.10 10.20 0.2M
2021-02-08 10.20 10.25 10.08 10.19 1.0M
2021-02-05 10.29 10.29 10.08 10.14 0.2M