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 31, 2017 1.480 2.930 1.480 2.590 21,442,268 +1.15(+80.16%)
Oct 30, 2017 1.470 1.470 1.350 1.438 13,807 -0.00(-0.17%)
Oct 27, 2017 1.530 1.530 1.370 1.440 33,743 +0.01(+0.70%)
Oct 26, 2017 1.420 1.430 1.410 1.430 13,640 +0.01(+0.85%)
Oct 25, 2017 1.440 1.440 1.350 1.418 11,137 +0.02(+1.65%)
Oct 24, 2017 1.440 1.460 1.395 1.395 12,211 -0.08(-5.74%)
Oct 23, 2017 1.460 1.485 1.390 1.480 35,170 -0.01(-0.67%)
Oct 20, 2017 1.500 1.540 1.444 1.490 47,309 -0.01(-0.67%)
Oct 19, 2017 1.490 1.500 1.380 1.500 55,091 +0.01(+0.67%)
Oct 18, 2017 1.490 1.580 1.440 1.490 45,707 +0.05(+3.47%)
Oct 17, 2017 1.565 1.570 1.440 1.440 36,008 -0.11(-7.10%)
Oct 16, 2017 1.630 1.650 1.520 1.550 44,756 -0.10(-6.06%)
Oct 13, 2017 1.650 1.880 1.630 1.650 190,449 -0.01(-0.60%)
Oct 12, 2017 1.636 1.670 1.636 1.660 3,365 -0.02(-0.93%)
Oct 11, 2017 1.700 1.700 1.620 1.676 6,860 +0.05(+2.80%)
Oct 10, 2017 1.700 1.750 1.620 1.630 29,084 -0.07(-4.12%)
Oct 09, 2017 1.662 1.700 1.620 1.700 48,086 +0.06(+3.66%)
Oct 06, 2017 1.680 1.689 1.624 1.640 5,247 -0.03(-1.88%)
Oct 05, 2017 1.670 1.800 1.650 1.671 33,022 -0.03(-1.68%)
Oct 04, 2017 1.640 1.800 1.640 1.700 52,848 +0.04(+2.41%)
Oct 03, 2017 1.640 1.670 1.620 1.660 11,665 +0.04(+2.38%)
Oct 02, 2017 1.610 1.621 1.595 1.621 18,931 +0.01(+0.71%)
Sep 29, 2017 1.610 1.639 1.610 1.610 7,972 -0.02(-1.49%)
Sep 28, 2017 1.650 1.666 1.620 1.634 36,810 -0.01(-0.41%)
Sep 27, 2017 1.644 1.671 1.610 1.641 14,426 +0.02(+1.30%)
Sep 26, 2017 1.654 1.699 1.613 1.620 30,726 -0.07(-4.14%)
Sep 25, 2017 1.650 1.700 1.600 1.690 51,372 -0.01(-0.59%)
Sep 22, 2017 1.710 1.710 1.599 1.700 50,104 -0.01(-0.78%)
Sep 21, 2017 1.700 1.792 1.650 1.713 35,136 -0.02(-0.97%)
Sep 20, 2017 1.800 1.850 1.700 1.730 30,227 -0.07(-3.89%)
Sep 19, 2017 1.789 1.800 1.760 1.800 28,320 +0.03(+1.69%)
Sep 18, 2017 1.800 1.820 1.760 1.770 16,540 -0.03(-1.67%)
Sep 15, 2017 1.750 1.800 1.750 1.800 32,349 +0.01(+0.56%)
Sep 14, 2017 1.700 1.820 1.700 1.790 53,793 +0.04(+2.29%)
Sep 13, 2017 1.710 1.790 1.700 1.750 23,092 +0.04(+2.34%)
Sep 12, 2017 1.690 1.889 1.690 1.710 27,594 +0.02(+1.18%)
Sep 11, 2017 1.800 1.930 1.670 1.690 59,231 -0.11(-6.11%)
Sep 08, 2017 1.730 1.850 1.718 1.800 50,240 +0.07(+4.05%)
Sep 07, 2017 1.800 1.890 1.650 1.730 111,909 -0.12(-6.49%)
Sep 06, 2017 2.160 2.160 1.850 1.850 218,531 -0.25(-11.90%)
Sep 05, 2017 2.050 2.150 2.000 2.100 239,546 +0.00(+0.00%)
Sep 01, 2017 2.350 2.590 2.050 2.100 1,563,901 -0.26(-11.02%)
Aug 31, 2017 1.700 2.400 1.680 2.360 4,593,370 +0.73(+44.79%)
Aug 30, 2017 1.440 1.680 1.440 1.630 280,850 +0.19(+13.19%)
Aug 29, 2017 1.430 1.480 1.430 1.440 13,430 +0.02(+1.41%)
Aug 28, 2017 1.460 1.470 1.420 1.420 13,468 -0.04(-2.74%)
Aug 25, 2017 1.420 1.467 1.420 1.460 4,801 +0.02(+1.39%)
Aug 24, 2017 1.444 1.510 1.400 1.440 15,025 -0.02(-1.37%)
Aug 23, 2017 1.480 1.480 1.410 1.460 16,080 -0.02(-1.15%)
Aug 22, 2017 1.470 1.550 1.470 1.477 5,105 -0.02(-1.61%)
Aug 21, 2017 1.502 1.510 1.460 1.501 12,180 -0.01(-0.59%)
Aug 18, 2017 1.490 1.530 1.490 1.510 18,170 -0.01(-0.66%)
Aug 17, 2017 1.550 1.550 1.450 1.520 17,247 +0.00(+0.00%)
Aug 16, 2017 1.580 1.590 1.500 1.520 16,044 -0.04(-2.56%)
Aug 15, 2017 1.500 1.640 1.450 1.560 203,083 +0.03(+2.20%)
Aug 14, 2017 1.301 1.740 1.300 1.526 333,021 +0.22(+16.52%)
Aug 11, 2017 1.300 1.310 1.255 1.310 9,283 -0.00(-0.10%)
Aug 10, 2017 1.370 1.370 1.310 1.311 2,925 +0.00(+0.10%)
Aug 09, 2017 1.350 1.360 1.288 1.310 25,008 -0.04(-2.96%)
Aug 08, 2017 1.385 1.385 1.350 1.350 1,826 +0.00(+0.00%)
Aug 07, 2017 1.300 1.400 1.280 1.350 69,873 +0.05(+3.85%)
Aug 04, 2017 1.300 1.304 1.300 1.300 2,185 -0.01(-0.76%)
Aug 03, 2017 1.300 1.310 1.300 1.310 6,822 +0.01(+0.77%)
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.