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

Pdf Solutions Inc (NQ: PDFS )

29.98 -0.10 (-0.35%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 25, 2024 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 (%)
Nov 30, 2018 8.780 9.250 8.690 9.250 326,900 +0.47(+5.35%)
Nov 29, 2018 8.500 8.825 8.450 8.780 522,173 +0.23(+2.69%)
Nov 28, 2018 8.380 8.650 8.174 8.550 307,807 +0.18(+2.15%)
Nov 27, 2018 8.400 8.490 8.260 8.370 356,100 -0.08(-0.95%)
Nov 26, 2018 8.650 8.755 8.400 8.450 214,722 -0.10(-1.17%)
Nov 23, 2018 8.440 8.640 8.440 8.550 54,800 +0.03(+0.35%)
Nov 21, 2018 8.520 8.520 8.520 0 +0.02(+0.24%)
Nov 20, 2018 8.640 8.760 8.390 8.500 287,015 -0.13(-1.51%)
Nov 19, 2018 8.860 8.930 8.540 8.630 100,053 -0.25(-2.82%)
Nov 16, 2018 8.810 8.980 8.560 8.880 273,000 -0.06(-0.67%)
Nov 15, 2018 8.580 8.960 8.400 8.940 215,296 +0.31(+3.59%)
Nov 14, 2018 8.660 8.840 8.600 8.630 120,803 +0.10(+1.17%)
Nov 13, 2018 8.400 8.710 8.280 8.530 263,213 +0.12(+1.43%)
Nov 12, 2018 8.830 9.000 8.370 8.410 305,066 -0.53(-5.93%)
Nov 09, 2018 8.450 9.250 8.400 8.940 607,200 +0.50(+5.92%)
Nov 08, 2018 8.520 8.600 8.270 8.440 193,895 -0.07(-0.82%)
Nov 07, 2018 8.470 8.760 8.370 8.510 115,425 +0.07(+0.83%)
Nov 06, 2018 8.360 8.500 8.280 8.440 55,279 +0.08(+0.96%)
Nov 05, 2018 8.420 8.660 8.140 8.360 184,305 -0.03(-0.36%)
Nov 02, 2018 8.450 8.600 8.360 8.390 158,300 -0.01(-0.12%)
Nov 01, 2018 8.050 8.440 8.050 8.400 280,859 +0.40(+5.00%)
Oct 31, 2018 8.250 8.360 7.950 8.000 134,986 -0.13(-1.60%)
Oct 30, 2018 7.890 8.200 7.760 8.130 126,051 +0.22(+2.78%)
Oct 29, 2018 8.070 8.160 7.830 7.910 222,178 -0.06(-0.75%)
Oct 26, 2018 7.810 8.010 7.750 7.970 218,700 +0.02(+0.25%)
Oct 25, 2018 7.770 8.020 7.730 7.950 109,419 +0.22(+2.85%)
Oct 24, 2018 8.130 8.130 7.560 7.730 264,623 -0.42(-5.15%)
Oct 23, 2018 8.180 8.410 8.140 8.150 381,001 -0.17(-2.04%)
Oct 22, 2018 8.200 8.670 8.190 8.320 557,013 +0.12(+1.46%)
Oct 19, 2018 8.290 8.650 8.105 8.200 143,200 -0.10(-1.20%)
Oct 18, 2018 8.220 8.400 8.050 8.300 545,257 +0.09(+1.10%)
Oct 17, 2018 8.230 8.240 8.000 8.210 484,774 +0.00(+0.00%)
Oct 16, 2018 8.290 8.315 8.120 8.210 236,025 +0.07(+0.86%)
Oct 15, 2018 8.510 8.510 8.120 8.140 207,003 -0.38(-4.46%)
Oct 12, 2018 8.620 8.630 8.410 8.520 361,900 +0.03(+0.35%)
Oct 11, 2018 8.500 8.700 8.445 8.490 442,524 -0.01(-0.12%)
Oct 10, 2018 8.640 8.770 8.500 8.500 123,993 -0.21(-2.41%)
Oct 09, 2018 8.530 8.820 8.530 8.710 120,291 +0.16(+1.87%)
Oct 08, 2018 8.550 8.640 8.470 8.550 85,763 -0.03(-0.35%)
Oct 05, 2018 8.680 8.680 8.470 8.580 118,200 -0.09(-1.04%)
Oct 04, 2018 8.820 8.860 8.600 8.670 98,482 -0.19(-2.14%)
Oct 03, 2018 8.880 9.020 8.680 8.860 87,510 +0.00(+0.00%)
Oct 02, 2018 8.900 9.150 8.810 8.860 102,365 -0.04(-0.45%)
Oct 01, 2018 9.060 9.120 8.850 8.900 122,843 -0.13(-1.44%)
Sep 28, 2018 8.750 9.400 8.700 9.030 171,200 +0.27(+3.08%)
Sep 27, 2018 8.790 9.420 8.710 8.760 152,271 -0.02(-0.23%)
Sep 26, 2018 8.930 9.190 8.690 8.780 119,732 -0.17(-1.90%)
Sep 25, 2018 9.000 9.130 8.880 8.950 102,934 -0.03(-0.33%)
Sep 24, 2018 9.100 9.480 8.880 8.980 185,640 -0.14(-1.54%)
Sep 21, 2018 9.130 9.450 9.060 9.120 695,200 +0.01(+0.11%)
Sep 20, 2018 8.970 9.150 8.910 9.110 123,757 +0.16(+1.79%)
Sep 19, 2018 8.990 9.050 8.900 8.950 396,858 -0.02(-0.22%)
Sep 18, 2018 9.000 9.100 8.940 8.970 94,037 +0.01(+0.11%)
Sep 17, 2018 8.970 9.190 8.880 8.960 141,850 -0.02(-0.22%)
Sep 14, 2018 8.970 9.070 8.900 8.980 141,400 +0.06(+0.67%)
Sep 13, 2018 8.920 9.020 8.850 8.920 176,411 +0.00(+0.00%)
Sep 12, 2018 9.020 9.080 8.770 8.920 231,960 -0.18(-1.98%)
Sep 11, 2018 8.960 9.240 8.930 9.100 152,612 +0.12(+1.34%)
Sep 10, 2018 8.900 9.110 8.850 8.980 241,627 +0.12(+1.35%)
Sep 07, 2018 8.140 8.880 8.100 8.860 469,900 +0.69(+8.45%)
Sep 06, 2018 8.550 8.780 8.140 8.170 219,032 -0.37(-4.33%)
Sep 05, 2018 8.650 8.650 8.260 8.540 489,192 -0.14(-1.61%)
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.