Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Payment Data Syst (NQ: PYDS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2015 2.740 2.740 2.560 2.715 7,949 -0.04(-1.27%)
Oct 29, 2015 2.750 2.800 2.750 2.750 12,782 +0.02(+0.74%)
Oct 28, 2015 2.720 2.770 2.600 2.730 3,943 -0.00(-0.00%)
Oct 27, 2015 2.674 2.754 2.640 2.730 3,866 -0.00(-0.12%)
Oct 26, 2015 2.850 2.850 2.650 2.733 28,500 -0.09(-3.08%)
Oct 23, 2015 2.830 2.850 2.800 2.820 4,846 +0.02(+0.71%)
Oct 22, 2015 2.840 2.840 2.800 2.800 1,609 -0.01(-0.32%)
Oct 21, 2015 2.771 2.809 2.770 2.809 1,606 -0.02(-0.66%)
Oct 20, 2015 2.820 2.890 2.820 2.828 10,033 +0.03(+1.25%)
Oct 19, 2015 2.850 2.900 2.760 2.793 14,843 -0.05(-1.67%)
Oct 16, 2015 2.950 2.960 2.792 2.840 16,700 -0.01(-0.42%)
Oct 15, 2015 2.850 2.900 2.750 2.852 16,445 +0.10(+3.72%)
Oct 14, 2015 2.810 2.966 2.750 2.750 4,268 -0.06(-2.15%)
Oct 13, 2015 2.898 2.898 2.800 2.810 3,625 +0.03(+1.08%)
Oct 12, 2015 2.800 2.800 2.760 2.780 1,564 -0.02(-0.71%)
Oct 09, 2015 2.830 2.879 2.800 2.800 5,338 -0.02(-0.71%)
Oct 08, 2015 2.900 2.910 2.800 2.820 12,348 -0.08(-2.76%)
Oct 07, 2015 2.950 2.980 2.900 2.900 10,497 -0.05(-1.69%)
Oct 06, 2015 2.886 2.950 2.886 2.950 5,116 +0.00(+0.00%)
Oct 05, 2015 2.945 2.950 2.920 2.950 3,034 +0.03(+1.16%)
Oct 02, 2015 2.980 3.000 2.880 2.916 14,917 -0.03(-1.12%)
Oct 01, 2015 2.950 3.030 2.949 2.949 5,957 -0.06(-2.03%)
Sep 30, 2015 2.880 3.080 2.880 3.010 8,176 +0.07(+2.38%)
Sep 29, 2015 2.910 3.000 2.910 2.940 10,782 +0.03(+1.03%)
Sep 28, 2015 3.040 3.150 2.910 2.910 8,575 -0.20(-6.43%)
Sep 25, 2015 3.300 3.310 2.980 3.110 8,931 -0.18(-5.47%)
Sep 24, 2015 3.310 3.310 3.160 3.290 8,088 +0.00(+0.00%)
Sep 23, 2015 3.350 3.440 3.122 3.290 12,709 +0.03(+0.92%)
Sep 22, 2015 3.540 3.540 3.160 3.260 21,252 -0.19(-5.51%)
Sep 21, 2015 3.280 3.580 3.135 3.450 43,339 +0.61(+21.48%)
Sep 18, 2015 3.790 3.790 2.840 2.840 65,094 -0.94(-24.87%)
Sep 17, 2015 3.700 3.800 3.650 3.780 14,100 +0.12(+3.28%)
Sep 16, 2015 3.700 3.700 3.600 3.660 4,937 -0.06(-1.61%)
Sep 15, 2015 3.690 3.750 3.630 3.720 12,738 +0.02(+0.54%)
Sep 14, 2015 3.700 3.740 3.650 3.700 16,547 +0.02(+0.54%)
Sep 11, 2015 3.580 3.700 3.500 3.680 11,414 +0.08(+2.22%)
Sep 10, 2015 3.480 3.600 3.300 3.600 8,979 +0.09(+2.56%)
Sep 09, 2015 3.400 3.640 3.400 3.510 7,686 +0.06(+1.74%)
Sep 08, 2015 3.300 3.640 3.280 3.450 29,280 -0.08(-2.27%)
Sep 04, 2015 3.410 3.530 3.530 3.530 1,800 +0.03(+0.86%)
Sep 03, 2015 3.440 3.510 3.206 3.500 20,897 +0.05(+1.45%)
Sep 02, 2015 3.361 3.850 3.290 3.450 95,674 -0.04(-1.15%)
Sep 01, 2015 3.500 3.556 3.360 3.490 7,098 -0.14(-3.86%)
Aug 31, 2015 3.490 3.660 3.460 3.630 9,158 +0.18(+5.22%)
Aug 28, 2015 3.460 3.530 3.410 3.450 8,508 -0.02(-0.58%)
Aug 27, 2015 3.520 3.770 3.260 3.470 10,491 +0.03(+0.87%)
Aug 26, 2015 3.500 3.500 3.190 3.440 10,093 +0.07(+2.08%)
Aug 25, 2015 3.500 3.940 3.140 3.370 44,149 +0.25(+8.02%)
Aug 24, 2015 2.750 3.140 2.750 3.120 78,425 +0.58(+22.84%)
Aug 21, 2015 3.360 3.870 2.490 2.540 112,817 -1.20(-32.09%)
Aug 20, 2015 3.900 4.180 3.650 3.740 126,000 -0.16(-4.10%)
Aug 19, 2015 3.683 3.960 3.440 3.900 70,767 +0.24(+6.55%)
Aug 18, 2015 4.000 4.070 3.650 3.660 30,566 -0.44(-10.73%)
Aug 17, 2015 4.490 4.490 3.380 4.100 80,945 -0.82(-16.67%)
Aug 14, 2015 5.150 5.150 4.500 4.920 17,063 -0.23(-4.47%)
Aug 13, 2015 5.350 5.350 5.150 5.150 12,947 +0.04(+0.78%)
Aug 12, 2015 5.000 5.390 5.000 5.110 16,678 +0.01(+0.20%)
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.