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

Pdf Solutions Inc (NQ: PDFS )

31.04 +0.85 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2010 4.950 4.950 4.640 4.760 69,069 -0.19(-3.84%)
May 27, 2010 4.740 4.950 4.670 4.950 45,373 +0.25(+5.32%)
May 26, 2010 4.700 4.700 4.550 4.700 76,982 -0.03(-0.63%)
May 25, 2010 4.700 4.900 4.510 4.730 66,162 -0.09(-1.87%)
May 24, 2010 4.770 4.820 4.720 4.820 37,696 +0.05(+1.05%)
May 21, 2010 4.590 4.770 4.590 4.770 42,648 +0.07(+1.49%)
May 20, 2010 4.790 4.800 4.630 4.700 43,704 -0.05(-1.05%)
May 19, 2010 4.770 4.850 4.750 4.750 28,429 -0.07(-1.45%)
May 18, 2010 4.830 4.900 4.770 4.820 63,926 -0.01(-0.21%)
May 17, 2010 4.870 4.900 4.810 4.830 45,010 -0.04(-0.82%)
May 14, 2010 4.910 4.950 4.800 4.870 28,071 -0.13(-2.60%)
May 13, 2010 4.990 5.000 4.880 5.000 70,849 +0.00(+0.00%)
May 12, 2010 4.950 5.000 4.830 5.000 72,623 +0.05(+1.01%)
May 11, 2010 4.920 4.950 4.620 4.950 56,600 +0.08(+1.64%)
May 10, 2010 4.840 4.900 4.710 4.870 21,434 +0.17(+3.62%)
May 07, 2010 4.770 4.910 4.560 4.700 68,642 -0.22(-4.47%)
May 06, 2010 4.810 4.950 4.700 4.920 26,673 +0.05(+1.03%)
May 05, 2010 4.800 4.910 4.790 4.870 28,341 -0.03(-0.61%)
May 04, 2010 4.950 4.990 4.860 4.900 39,622 -0.11(-2.20%)
May 03, 2010 4.900 5.010 4.870 5.010 59,484 +0.06(+1.21%)
Apr 30, 2010 4.840 5.070 4.840 4.950 25,598 -0.07(-1.39%)
Apr 29, 2010 4.930 5.100 4.930 5.020 163,424 +0.05(+1.01%)
Apr 28, 2010 5.000 5.000 4.810 4.970 67,737 -0.04(-0.80%)
Apr 27, 2010 4.870 5.010 4.760 5.010 82,086 +0.02(+0.40%)
Apr 26, 2010 4.920 5.140 4.890 4.990 176,326 +0.07(+1.42%)
Apr 23, 2010 4.970 5.100 4.770 4.920 138,858 +0.09(+1.86%)
Apr 22, 2010 4.800 5.170 4.380 4.830 209,584 +0.03(+0.63%)
Apr 21, 2010 4.580 4.900 4.500 4.800 45,139 +0.25(+5.49%)
Apr 20, 2010 4.290 4.560 4.290 4.550 39,367 +0.20(+4.60%)
Apr 19, 2010 4.350 4.390 4.230 4.350 61,933 +0.00(+0.00%)
Apr 16, 2010 4.260 4.370 4.120 4.350 55,063 +0.03(+0.69%)
Apr 15, 2010 4.220 4.330 4.120 4.320 83,174 +0.05(+1.17%)
Apr 14, 2010 4.245 4.350 4.160 4.270 139,268 +0.03(+0.71%)
Apr 13, 2010 4.220 4.410 4.220 4.240 43,302 -0.03(-0.70%)
Apr 12, 2010 4.390 4.410 4.060 4.270 48,986 -0.12(-2.73%)
Apr 09, 2010 4.200 4.390 4.160 4.390 102,272 +0.20(+4.77%)
Apr 08, 2010 4.200 4.200 4.030 4.190 29,528 -0.03(-0.71%)
Apr 07, 2010 4.240 4.280 4.170 4.220 29,702 +0.00(+0.00%)
Apr 06, 2010 4.112 4.300 4.110 4.220 48,919 -0.03(-0.71%)
Apr 05, 2010 4.200 4.300 4.150 4.250 53,549 -0.04(-0.93%)
Apr 01, 2010 4.370 4.290 4.290 4.290 139,700 -0.07(-1.61%)
Mar 31, 2010 4.400 4.400 4.270 4.360 51,633 -0.02(-0.46%)
Mar 30, 2010 4.400 4.400 4.180 4.380 69,218 -0.02(-0.45%)
Mar 29, 2010 4.700 4.700 4.300 4.400 57,651 -0.21(-4.56%)
Mar 26, 2010 4.830 4.830 4.350 4.610 48,398 +0.06(+1.32%)
Mar 25, 2010 4.850 4.850 4.500 4.550 12,752 -0.21(-4.41%)
Mar 24, 2010 4.640 4.878 4.640 4.760 16,271 +0.04(+0.85%)
Mar 23, 2010 4.590 4.720 4.550 4.720 30,382 +0.05(+1.07%)
Mar 22, 2010 4.870 4.870 4.400 4.670 13,400 +0.01(+0.21%)
Mar 19, 2010 4.510 4.820 4.460 4.660 30,299 +0.13(+2.87%)
Mar 18, 2010 4.880 4.880 4.450 4.530 19,330 -0.15(-3.21%)
Mar 17, 2010 4.880 4.880 4.580 4.680 16,600 +0.03(+0.65%)
Mar 16, 2010 4.630 4.720 4.360 4.650 45,033 -0.03(-0.64%)
Mar 15, 2010 4.610 4.790 4.370 4.680 31,910 -0.10(-2.09%)
Mar 12, 2010 4.830 4.920 4.690 4.780 27,853 -0.04(-0.83%)
Mar 11, 2010 4.740 4.820 4.610 4.820 12,897 +0.09(+1.90%)
Mar 10, 2010 4.550 4.850 4.500 4.730 41,330 +0.18(+3.96%)
Mar 09, 2010 4.500 4.580 4.410 4.550 23,131 -0.04(-0.87%)
Mar 08, 2010 4.460 4.610 4.440 4.590 28,286 +0.01(+0.22%)
Mar 05, 2010 4.380 4.700 4.340 4.580 42,141 +0.29(+6.76%)
Mar 04, 2010 4.150 4.380 4.150 4.290 25,580 +0.14(+3.37%)
Mar 03, 2010 4.040 4.190 4.020 4.150 16,768 +0.06(+1.47%)
Mar 02, 2010 4.110 4.200 4.090 4.090 20,500 -0.07(-1.68%)
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.