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 (%)
Mar 31, 2017 1.323 1.370 1.320 1.340 11,738 +0.02(+1.52%)
Mar 30, 2017 1.400 1.400 1.290 1.320 36,798 -0.05(-3.65%)
Mar 29, 2017 1.250 1.408 1.250 1.370 48,928 +0.15(+12.30%)
Mar 28, 2017 1.255 1.290 1.210 1.220 21,638 -0.06(-4.61%)
Mar 27, 2017 1.260 1.279 1.250 1.279 2,678 -0.02(-1.62%)
Mar 24, 2017 1.270 1.300 1.270 1.300 5,715 -0.03(-2.26%)
Mar 23, 2017 1.300 1.330 1.250 1.330 22,505 +0.03(+2.31%)
Mar 22, 2017 1.310 1.322 1.300 1.300 10,025 +0.00(+0.00%)
Mar 21, 2017 1.300 1.310 1.300 1.300 14,028 -0.01(-0.46%)
Mar 20, 2017 1.318 1.367 1.304 1.306 14,557 +0.01(+0.46%)
Mar 17, 2017 1.320 1.357 1.300 1.300 11,858 -0.00(-0.12%)
Mar 16, 2017 1.350 1.414 1.300 1.302 18,261 -0.07(-4.99%)
Mar 15, 2017 1.420 1.420 1.370 1.370 17,872 +0.00(+0.00%)
Mar 14, 2017 1.380 1.390 1.370 1.370 3,088 +0.06(+4.58%)
Mar 13, 2017 1.446 1.478 1.310 1.310 51,904 -0.14(-9.66%)
Mar 10, 2017 1.460 1.530 1.450 1.450 40,813 -0.14(-8.81%)
Mar 09, 2017 1.601 1.620 1.590 1.590 27,474 +0.00(+0.00%)
Mar 08, 2017 1.590 1.600 1.590 1.590 13,149 -0.01(-0.63%)
Mar 07, 2017 1.600 1.640 1.590 1.600 94,969 +0.00(+0.00%)
Mar 06, 2017 1.590 1.680 1.590 1.600 87,696 -0.01(-0.62%)
Mar 03, 2017 1.610 1.629 1.600 1.610 7,780 -0.04(-2.42%)
Mar 02, 2017 1.610 1.650 1.600 1.650 42,492 +0.03(+1.85%)
Mar 01, 2017 1.620 1.620 1.600 1.620 14,433 +0.00(+0.00%)
Feb 28, 2017 1.680 1.680 1.600 1.620 24,561 -0.04(-2.41%)
Feb 27, 2017 1.707 1.707 1.600 1.660 30,256 -0.01(-0.60%)
Feb 24, 2017 1.600 1.740 1.590 1.670 19,464 +0.08(+5.03%)
Feb 23, 2017 1.565 1.640 1.550 1.590 18,895 +0.00(+0.00%)
Feb 22, 2017 1.640 1.640 1.560 1.590 9,790 -0.05(-3.05%)
Feb 21, 2017 1.674 1.686 1.580 1.640 15,823 -0.07(-4.09%)
Feb 17, 2017 1.710 1.710 1.710 0 -0.04(-2.29%)
Feb 16, 2017 1.720 1.950 1.700 1.750 190,548 +0.00(+0.00%)
Feb 15, 2017 1.707 1.750 1.670 1.750 29,182 +0.04(+2.34%)
Feb 14, 2017 1.601 1.710 1.580 1.710 51,872 +0.09(+5.56%)
Feb 13, 2017 1.610 1.620 1.566 1.620 13,665 +0.04(+2.53%)
Feb 10, 2017 1.623 1.623 1.560 1.580 26,292 +0.01(+0.64%)
Feb 09, 2017 1.530 1.628 1.530 1.570 28,836 +0.06(+3.97%)
Feb 08, 2017 1.545 1.560 1.510 1.510 7,780 -0.02(-1.31%)
Feb 07, 2017 1.570 1.570 1.530 1.530 6,122 -0.02(-1.29%)
Feb 06, 2017 1.590 1.610 1.470 1.550 26,907 -0.07(-4.32%)
Feb 03, 2017 1.540 1.790 1.520 1.620 108,791 +0.05(+3.18%)
Feb 02, 2017 1.580 1.640 1.530 1.570 19,669 +0.04(+2.61%)
Feb 01, 2017 1.480 1.550 1.480 1.530 39,165 +0.08(+5.52%)
Jan 31, 2017 1.560 1.590 1.450 1.450 19,376 -0.17(-10.22%)
Jan 30, 2017 1.610 1.670 1.600 1.615 51,159 -0.02(-1.52%)
Jan 27, 2017 1.610 1.670 1.440 1.640 45,899 +0.03(+1.86%)
Jan 26, 2017 1.632 1.632 1.610 1.610 7,750 -0.02(-1.23%)
Jan 25, 2017 1.658 1.680 1.620 1.630 38,983 -0.04(-2.40%)
Jan 24, 2017 1.707 1.750 1.650 1.670 62,033 -0.03(-1.76%)
Jan 23, 2017 1.650 1.700 1.650 1.700 16,594 -0.03(-1.73%)
Jan 20, 2017 1.720 1.730 1.660 1.730 4,329 -0.01(-0.57%)
Jan 19, 2017 1.760 1.760 1.640 1.740 21,660 +0.05(+2.96%)
Jan 18, 2017 1.657 1.720 1.610 1.690 93,378 +0.08(+4.97%)
Jan 17, 2017 1.760 1.840 1.610 1.610 41,401 -0.15(-8.52%)
Jan 13, 2017 1.760 1.760 1.760 0 -0.24(-12.00%)
Jan 12, 2017 1.690 2.225 1.660 2.000 498,272 +0.31(+18.34%)
Jan 11, 2017 1.790 1.850 1.530 1.690 128,121 -0.13(-7.14%)
Jan 10, 2017 1.750 1.830 1.740 1.820 7,217 +0.07(+4.00%)
Jan 09, 2017 1.760 1.790 1.700 1.750 31,322 -0.04(-2.23%)
Jan 06, 2017 1.710 1.840 1.660 1.790 44,419 +0.07(+4.07%)
Jan 05, 2017 1.830 1.850 1.720 1.720 44,928 -0.08(-4.44%)
Jan 04, 2017 1.800 1.850 1.680 1.800 55,568 -0.04(-2.17%)
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.