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 (%)
Jul 30, 2010 4.180 4.490 3.960 4.100 188,150 -0.08(-1.91%)
Jul 29, 2010 4.490 4.490 4.130 4.180 104,368 -0.09(-2.11%)
Jul 28, 2010 4.330 4.370 4.170 4.270 84,650 -0.08(-1.84%)
Jul 27, 2010 4.380 4.520 4.220 4.350 78,107 +0.00(+0.00%)
Jul 26, 2010 4.170 4.350 4.090 4.350 84,481 +0.18(+4.32%)
Jul 23, 2010 4.220 4.240 4.010 4.170 91,474 -0.07(-1.65%)
Jul 22, 2010 4.310 4.340 4.100 4.240 71,887 -0.03(-0.70%)
Jul 21, 2010 4.450 4.570 4.210 4.270 62,613 -0.15(-3.39%)
Jul 20, 2010 4.300 4.480 4.140 4.420 95,858 +0.08(+1.84%)
Jul 19, 2010 4.430 4.700 4.230 4.340 46,550 -0.10(-2.25%)
Jul 16, 2010 4.490 4.500 4.300 4.440 97,371 -0.09(-1.99%)
Jul 15, 2010 4.550 4.580 4.370 4.530 66,683 -0.01(-0.22%)
Jul 14, 2010 4.760 4.760 4.500 4.540 71,950 -0.25(-5.22%)
Jul 13, 2010 4.550 4.800 4.400 4.790 118,264 +0.27(+5.97%)
Jul 12, 2010 4.730 4.740 4.470 4.520 71,902 -0.23(-4.84%)
Jul 09, 2010 4.750 4.840 4.490 4.750 96,301 +0.00(+0.00%)
Jul 08, 2010 4.750 4.800 4.660 4.750 111,864 +0.03(+0.64%)
Jul 07, 2010 4.700 4.870 4.560 4.720 109,706 +0.04(+0.85%)
Jul 06, 2010 4.940 4.990 4.590 4.680 71,863 -0.20(-4.10%)
Jul 02, 2010 4.750 4.970 4.520 4.880 60,886 +0.16(+3.39%)
Jul 01, 2010 4.830 4.970 4.700 4.720 56,846 -0.08(-1.67%)
Jun 30, 2010 4.860 5.020 4.750 4.800 78,919 -0.05(-1.03%)
Jun 29, 2010 4.810 4.930 4.750 4.850 120,031 -0.04(-0.82%)
Jun 25, 2010 5.130 5.400 4.850 4.890 2,665,100 -0.22(-4.31%)
Jun 24, 2010 4.860 5.250 4.860 5.110 206,735 +0.25(+5.14%)
Jun 23, 2010 4.920 5.150 4.830 4.860 115,853 -0.09(-1.82%)
Jun 22, 2010 5.000 5.070 4.910 4.950 46,414 -0.08(-1.59%)
Jun 21, 2010 5.030 5.060 4.970 5.030 36,917 +0.01(+0.20%)
Jun 18, 2010 4.960 5.060 4.960 5.020 58,487 +0.02(+0.40%)
Jun 17, 2010 5.020 5.040 4.950 5.000 44,747 -0.01(-0.20%)
Jun 16, 2010 5.000 5.100 4.930 5.010 35,812 +0.00(+0.00%)
Jun 15, 2010 4.870 5.010 4.800 5.010 124,958 +0.21(+4.37%)
Jun 14, 2010 4.830 4.880 4.770 4.800 47,304 -0.01(-0.21%)
Jun 11, 2010 4.810 4.840 4.640 4.810 74,151 +0.01(+0.21%)
Jun 10, 2010 4.760 4.840 4.700 4.800 72,368 +0.03(+0.63%)
Jun 09, 2010 4.380 4.795 4.380 4.770 11,346 +0.06(+1.27%)
Jun 08, 2010 4.850 4.850 4.630 4.710 19,275 -0.01(-0.21%)
Jun 07, 2010 4.650 4.770 4.530 4.720 46,944 +0.06(+1.29%)
Jun 04, 2010 4.700 4.830 4.620 4.660 27,593 -0.16(-3.32%)
Jun 03, 2010 4.800 4.940 4.590 4.820 43,066 +0.02(+0.42%)
Jun 02, 2010 4.770 4.870 4.750 4.800 31,904 +0.02(+0.40%)
Jun 01, 2010 4.710 4.800 4.710 4.781 40,773 +0.02(+0.44%)
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%)
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.