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

Pdf Solutions Inc (NQ: PDFS )

32.32 +0.66 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2011 5.910 6.000 5.900 6.000 42,746 +0.00(+0.00%)
Jul 28, 2011 6.140 6.150 5.940 6.000 59,856 -0.10(-1.64%)
Jul 27, 2011 6.400 6.400 6.040 6.100 65,579 -0.33(-5.13%)
Jul 26, 2011 6.300 6.510 6.250 6.430 145,409 +0.05(+0.78%)
Jul 25, 2011 6.260 6.530 6.230 6.380 77,886 +0.00(+0.00%)
Jul 22, 2011 6.420 6.500 6.110 6.380 94,975 +0.22(+3.57%)
Jul 21, 2011 6.000 6.170 5.800 6.160 84,856 +0.18(+3.01%)
Jul 20, 2011 5.790 6.070 5.682 5.980 65,551 +0.18(+3.10%)
Jul 19, 2011 5.760 5.840 5.630 5.800 115,369 +0.12(+2.11%)
Jul 18, 2011 5.730 5.765 5.610 5.680 37,870 -0.09(-1.56%)
Jul 15, 2011 5.750 5.790 5.680 5.770 77,635 +0.04(+0.70%)
Jul 14, 2011 5.800 5.820 5.705 5.730 30,927 -0.07(-1.21%)
Jul 13, 2011 5.740 5.910 5.700 5.800 44,474 +0.08(+1.40%)
Jul 12, 2011 5.730 5.870 5.500 5.720 83,315 -0.02(-0.35%)
Jul 11, 2011 5.820 5.820 5.740 5.740 36,783 -0.16(-2.71%)
Jul 08, 2011 5.860 5.970 5.860 5.900 51,094 -0.06(-1.01%)
Jul 07, 2011 5.850 6.080 5.760 5.960 144,527 +0.11(+1.88%)
Jul 06, 2011 6.080 6.080 5.770 5.850 81,924 -0.22(-3.62%)
Jul 05, 2011 6.220 6.220 5.995 6.070 53,156 -0.14(-2.25%)
Jul 01, 2011 5.980 6.240 5.870 6.210 69,097 +0.25(+4.19%)
Jun 30, 2011 5.790 5.990 5.740 5.960 74,005 +0.18(+3.11%)
Jun 29, 2011 6.010 6.010 5.760 5.780 50,498 -0.22(-3.67%)
Jun 28, 2011 5.930 6.020 5.900 6.000 50,618 +0.09(+1.52%)
Jun 27, 2011 5.690 6.000 5.520 5.910 73,319 +0.16(+2.78%)
Jun 24, 2011 5.720 5.770 5.550 5.750 520,549 +0.05(+0.88%)
Jun 23, 2011 5.570 5.700 5.550 5.700 46,312 +0.05(+0.88%)
Jun 22, 2011 5.650 5.705 5.640 5.650 29,088 -0.04(-0.70%)
Jun 21, 2011 5.700 5.730 5.650 5.690 52,273 +0.05(+0.89%)
Jun 20, 2011 5.480 5.680 5.450 5.640 55,034 +0.09(+1.62%)
Jun 17, 2011 5.720 5.720 5.480 5.550 99,948 -0.11(-1.94%)
Jun 16, 2011 5.590 5.710 5.590 5.660 34,189 +0.07(+1.25%)
Jun 15, 2011 5.660 5.730 5.550 5.590 36,870 -0.16(-2.70%)
Jun 14, 2011 5.660 5.750 5.630 5.745 35,413 +0.16(+2.77%)
Jun 13, 2011 5.650 5.720 5.450 5.590 40,135 -0.04(-0.71%)
Jun 10, 2011 5.870 5.880 5.550 5.630 139,584 -0.31(-5.22%)
Jun 09, 2011 5.920 6.070 5.890 5.940 51,363 +0.05(+0.85%)
Jun 08, 2011 6.000 6.000 5.830 5.890 69,699 -0.15(-2.48%)
Jun 07, 2011 6.050 6.170 5.970 6.040 58,331 +0.05(+0.83%)
Jun 06, 2011 6.130 6.130 5.970 5.990 57,650 -0.13(-2.12%)
Jun 03, 2011 6.130 6.290 6.060 6.120 58,217 +0.14(+2.34%)
May 24, 2011 6.090 6.160 5.940 5.980 101,550 -0.07(-1.16%)
May 23, 2011 6.100 6.200 6.030 6.050 54,340 -0.11(-1.79%)
May 20, 2011 6.200 6.310 6.120 6.160 87,340 -0.08(-1.28%)
May 19, 2011 6.300 6.300 6.190 6.240 42,993 +0.02(+0.32%)
May 18, 2011 6.080 6.350 6.080 6.220 63,706 +0.15(+2.47%)
May 17, 2011 6.210 6.340 6.040 6.070 89,142 -0.17(-2.72%)
May 16, 2011 6.350 6.540 6.230 6.240 72,802 -0.11(-1.73%)
May 13, 2011 6.400 6.530 6.340 6.350 55,019 -0.06(-0.94%)
May 12, 2011 6.270 6.499 6.270 6.410 60,042 +0.11(+1.75%)
May 11, 2011 6.430 6.500 6.290 6.300 44,297 -0.14(-2.17%)
May 10, 2011 6.230 6.490 6.200 6.440 59,985 +0.25(+4.04%)
May 09, 2011 6.100 6.240 6.100 6.190 94,075 +0.05(+0.81%)
May 06, 2011 6.090 6.180 6.000 6.140 101,069 +0.15(+2.50%)
May 05, 2011 6.050 6.190 5.970 5.990 228,294 -0.09(-1.48%)
May 04, 2011 5.990 6.100 5.990 6.080 400,869 +0.06(+1.00%)
May 03, 2011 6.040 6.070 5.890 6.020 150,508 -0.06(-0.99%)
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.