Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,138.00
-9.75(-0.24%)
Dow Futures
33,908.00
-54.00(-0.16%)
Nasdaq Futures
12,589.00
-35.00(-0.28%)
Russell 2000 Futures
1,987.40
-6.10(-0.31%)
Crude Oil
73.40
+0.01(+0.01%)
Gold
1,881.20
+4.60(+0.25%)

Advertisement

Presto Automation, Inc. (PRST)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

3.6700

-0.0600

(-1.61%)

At close: 04:00PM EST

3.7700

+0.10

(+2.72%)

After hours:

06:40PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	3.7500	3.7500	3.4400	3.6700	3.6700	57,700
Feb 02, 2023	3.5000	3.8700	3.5000	3.7300	3.7300	65,900
Feb 01, 2023	3.2900	3.4100	3.0700	3.4100	3.4100	44,800
Jan 31, 2023	2.9800	3.4300	2.9500	3.3000	3.3000	135,300
Jan 30, 2023	3.3200	3.3200	2.8600	2.9400	2.9400	33,900
Jan 27, 2023	3.1500	3.7480	3.0300	3.4000	3.4000	75,700
Jan 26, 2023	3.0000	3.0400	3.0000	3.0200	3.0200	21,500
Jan 25, 2023	3.3800	3.3800	3.0400	3.0700	3.0700	30,700
Jan 24, 2023	3.3100	3.4200	3.0100	3.3500	3.3500	47,300
Jan 23, 2023	2.6400	3.3700	2.6100	3.1800	3.1800	163,500
Jan 20, 2023	2.4800	2.6000	2.4200	2.5200	2.5200	14,900
Jan 19, 2023	2.5300	2.5700	2.3790	2.4500	2.4500	36,000
Jan 18, 2023	2.8300	2.8600	2.5200	2.6000	2.6000	48,900
Jan 17, 2023	2.7500	3.0300	2.7000	2.8600	2.8600	59,200
Jan 13, 2023	2.6200	2.9700	2.6200	2.8300	2.8300	80,100
Jan 12, 2023	2.4300	2.6710	2.4300	2.6100	2.6100	20,200
Jan 11, 2023	2.2700	2.6000	2.2700	2.4650	2.4650	58,200
Jan 10, 2023	2.3100	2.6400	2.2000	2.2400	2.2400	60,300
Jan 09, 2023	2.6100	2.7000	2.2800	2.3000	2.3000	85,700
Jan 06, 2023	2.2970	2.3100	2.2300	2.2400	2.2400	7,200
Jan 05, 2023	2.2100	2.3500	2.1900	2.3100	2.3100	22,600
Jan 04, 2023	2.1800	2.2300	2.1600	2.1800	2.1800	4,900
Jan 03, 2023	2.2900	2.2900	2.1600	2.1600	2.1600	8,900
Dec 30, 2022	2.1870	2.3600	2.1800	2.2900	2.2900	27,700
Dec 29, 2022	2.3300	2.3600	2.1600	2.2700	2.2700	16,400
Dec 28, 2022	2.1400	2.3600	2.1050	2.3100	2.3100	25,000
Dec 27, 2022	2.1800	2.3000	2.1000	2.1600	2.1600	32,000
Dec 23, 2022	2.1560	2.3170	2.1280	2.1800	2.1800	17,500
Dec 22, 2022	2.1500	2.2100	2.1100	2.2100	2.2100	47,000
Dec 21, 2022	2.3100	2.5300	2.1400	2.1500	2.1500	319,300
Dec 20, 2022	2.1400	2.3400	2.0200	2.2600	2.2600	21,500
Dec 19, 2022	2.6800	2.7130	2.0200	2.0500	2.0500	111,100
Dec 16, 2022	3.6100	3.9600	2.3500	2.3500	2.3500	245,500
Dec 15, 2022	3.8300	4.1980	3.4100	3.6600	3.6600	62,000
Dec 14, 2022	3.1100	4.0200	3.1100	3.9400	3.9400	44,900
Dec 13, 2022	3.6700	3.6700	3.0070	3.1400	3.1400	90,800
Dec 12, 2022	3.9600	4.1500	3.8400	3.8650	3.8650	54,300
Dec 09, 2022	3.9800	4.4000	3.7000	3.9300	3.9300	108,700
Dec 08, 2022	3.7100	3.9800	3.4400	3.9800	3.9800	96,100
Dec 07, 2022	2.7900	3.6400	2.7900	3.4700	3.4700	138,000
Dec 06, 2022	2.7900	2.9500	2.4380	2.8700	2.8700	70,700
Dec 05, 2022	2.1800	2.7300	2.1600	2.6600	2.6600	67,900
Dec 02, 2022	2.0600	2.1600	2.0200	2.1600	2.1600	10,100
Dec 01, 2022	2.0200	2.1300	2.0200	2.0900	2.0900	27,400
Nov 30, 2022	2.1000	2.1100	2.0400	2.0500	2.0500	18,200
Nov 29, 2022	2.1700	2.1720	2.0200	2.0200	2.0200	29,600
Nov 28, 2022	2.6000	2.6000	2.1800	2.2500	2.2500	33,400
Nov 25, 2022	2.1700	2.1700	2.0900	2.1300	2.1300	2,400
Nov 23, 2022	2.1500	2.4150	2.1500	2.1700	2.1700	12,000
Nov 22, 2022	2.2900	2.4800	2.1300	2.1400	2.1400	37,600
Nov 21, 2022	2.1900	2.4600	2.1000	2.2600	2.2600	92,900
Nov 18, 2022	2.0500	2.1250	2.0500	2.0500	2.0500	24,600
Nov 17, 2022	2.2400	2.2400	2.0000	2.0200	2.0200	27,300
Nov 16, 2022	2.2000	2.2350	2.0900	2.1800	2.1800	20,300
Nov 15, 2022	2.0700	2.1800	2.0300	2.1300	2.1300	43,200
Nov 14, 2022	2.0000	2.0700	1.9500	2.0700	2.0700	16,200
Nov 11, 2022	2.0100	2.0400	1.9200	2.0000	2.0000	19,300
Nov 10, 2022	2.0100	2.0600	1.9200	1.9300	1.9300	25,300
Nov 09, 2022	2.0700	2.0900	1.9200	2.0100	2.0100	29,100
Nov 08, 2022	2.1200	2.1800	2.0000	2.0300	2.0300	37,100
Nov 07, 2022	1.9000	1.9700	1.9000	1.9700	1.9700	11,300
Nov 04, 2022	1.9300	2.0200	1.9000	1.9000	1.9000	63,100
Nov 03, 2022	1.9700	2.0800	1.8500	1.9000	1.9000	52,800
Nov 02, 2022	1.8600	2.0800	1.8600	1.9420	1.9420	92,500
Nov 01, 2022	1.9400	2.0800	1.8500	1.8600	1.8600	68,200
Oct 31, 2022	1.6900	2.0820	1.6800	1.8500	1.8500	115,700
Oct 28, 2022	1.6100	1.6960	1.6100	1.6800	1.6800	14,500
Oct 27, 2022	1.7500	1.7500	1.6500	1.6500	1.6500	19,800
Oct 26, 2022	1.8100	1.8100	1.7100	1.7400	1.7400	48,500
Oct 25, 2022	1.7530	1.8000	1.7400	1.7700	1.7700	13,300
Oct 24, 2022	1.8300	1.8700	1.7200	1.7400	1.7400	98,800
Oct 21, 2022	1.8200	1.8400	1.7800	1.7800	1.7800	49,100
Oct 20, 2022	2.0800	2.0800	1.8000	1.8200	1.8200	78,200
Oct 19, 2022	2.0700	2.1000	2.0000	2.0100	2.0100	64,700
Oct 18, 2022	1.9300	2.0900	1.9300	2.0900	2.0900	51,100
Oct 17, 2022	2.1500	2.2000	1.9300	1.9700	1.9700	35,400
Oct 14, 2022	2.1400	2.2200	2.0500	2.0600	2.0600	38,700
Oct 13, 2022	2.2200	2.3500	2.0600	2.2100	2.2100	25,600
Oct 12, 2022	2.3300	2.3600	2.2200	2.2700	2.2700	78,400
Oct 11, 2022	2.2300	2.3000	2.1700	2.2600	2.2600	79,700
Oct 10, 2022	2.1600	2.2300	2.1000	2.1900	2.1900	132,300
Oct 07, 2022	2.0500	2.1500	1.9200	1.9700	1.9700	255,000
Oct 06, 2022	2.2000	2.3800	2.0500	2.0700	2.0700	229,000
Oct 05, 2022	2.2200	2.2500	2.0500	2.2200	2.2200	203,700
Oct 04, 2022	2.0900	2.2800	2.0400	2.2200	2.2200	315,100
Oct 03, 2022	2.1900	2.1900	2.0000	2.0500	2.0500	183,300
Sep 30, 2022	2.1900	2.3100	2.0250	2.0500	2.0500	171,000
Sep 29, 2022	2.2500	2.3200	2.0500	2.1600	2.1600	192,600
Sep 28, 2022	2.4100	2.6000	2.2300	2.3300	2.3300	353,000
Sep 27, 2022	2.1400	2.9300	1.8800	2.6900	2.6900	484,000
Sep 26, 2022	2.7800	2.9000	2.1100	2.1950	2.1950	499,700
Sep 23, 2022	5.0800	5.3300	2.7000	3.0000	3.0000	1,283,200
Sep 22, 2022	7.2900	8.6300	4.2600	5.0000	5.0000	5,339,600
Sep 21, 2022	5.3700	5.9200	4.7830	5.0800	5.0800	282,600
Sep 20, 2022	6.4100	6.8800	5.6000	6.1100	6.1100	1,644,400
Sep 19, 2022	4.5500	10.0200	4.5000	7.0500	7.0500	7,365,800
Sep 16, 2022	5.9200	6.0100	4.5400	4.5600	4.5600	60,700
Sep 15, 2022	6.7200	6.8380	5.7300	5.9000	5.9000	69,200
Sep 14, 2022	7.0000	8.4000	6.0700	7.1400	7.1400	105,700
Sep 13, 2022	8.5000	8.5300	6.7900	7.1100	7.1100	58,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,138.00-9.75(-0.24%)

Dow Futures33,908.00-54.00(-0.16%)

Nasdaq Futures12,589.00-35.00(-0.28%)

Russell 2000 Futures1,987.40-6.10(-0.31%)

Crude Oil73.40+0.01(+0.01%)

Gold1,881.20+4.60(+0.25%)

Presto Automation, Inc. (PRST)

S&P Futures
4,138.00
-9.75(-0.24%)

Dow Futures
33,908.00
-54.00(-0.16%)

Nasdaq Futures
12,589.00
-35.00(-0.28%)

Russell 2000 Futures
1,987.40
-6.10(-0.31%)

Crude Oil
73.40
+0.01(+0.01%)

Gold
1,881.20
+4.60(+0.25%)