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

Pdf Solutions Inc (NQ: PDFS )

33.76 -0.63 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2004 8.220 8.630 8.090 8.210 19,700 -0.05(-0.61%)
Jul 29, 2004 8.725 8.800 8.050 8.260 28,200 -0.50(-5.71%)
Jul 28, 2004 9.000 9.070 8.680 8.760 25,100 -0.30(-3.31%)
Jul 27, 2004 9.270 9.340 9.000 9.060 54,000 +0.01(+0.11%)
Jul 26, 2004 8.840 9.680 8.830 9.050 86,600 +0.50(+5.85%)
Jul 23, 2004 8.060 8.850 8.060 8.550 40,100 +0.60(+7.55%)
Jul 22, 2004 8.040 8.180 7.920 7.950 31,400 -0.14(-1.73%)
Jul 21, 2004 8.460 8.460 8.050 8.090 66,500 -0.29(-3.46%)
Jul 20, 2004 7.930 8.390 7.930 8.380 31,900 +0.43(+5.41%)
Jul 19, 2004 7.850 7.950 7.711 7.950 32,500 +0.10(+1.27%)
Jul 16, 2004 8.150 8.150 7.800 7.850 54,600 -0.16(-2.00%)
Jul 15, 2004 8.180 8.210 7.990 8.010 42,200 -0.07(-0.87%)
Jul 14, 2004 7.990 8.420 7.990 8.080 24,000 +0.03(+0.37%)
Jul 13, 2004 8.260 8.340 8.040 8.050 30,200 -0.16(-1.95%)
Jul 12, 2004 8.050 8.410 8.050 8.210 29,400 +0.06(+0.67%)
Jul 09, 2004 8.010 8.340 7.990 8.155 15,900 +0.15(+1.94%)
Jul 08, 2004 7.920 8.075 7.920 8.000 42,900 +0.01(+0.13%)
Jul 07, 2004 7.640 8.160 7.390 7.990 62,800 +0.57(+7.68%)
Jul 06, 2004 8.000 8.150 7.410 7.420 235,400 -0.71(-8.73%)
Jul 02, 2004 8.280 8.320 7.990 8.130 15,200 -0.25(-2.98%)
Jul 01, 2004 8.600 8.630 8.130 8.380 50,000 -0.13(-1.53%)
Jun 30, 2004 8.350 8.620 7.900 8.510 55,700 -0.07(-0.82%)
Jun 29, 2004 8.570 8.890 8.390 8.580 30,600 +0.20(+2.39%)
Jun 28, 2004 8.450 8.820 8.360 8.380 23,000 -0.11(-1.30%)
Jun 25, 2004 8.650 8.980 8.480 8.490 154,100 -0.21(-2.36%)
Jun 24, 2004 8.880 8.900 8.500 8.695 71,100 -0.15(-1.75%)
Jun 23, 2004 8.510 9.060 8.330 8.850 37,900 +0.34(+4.00%)
Jun 22, 2004 8.370 8.710 8.120 8.510 211,000 +0.11(+1.31%)
Jun 21, 2004 8.660 8.660 8.360 8.400 189,500 -0.31(-3.56%)
Jun 18, 2004 8.900 8.900 8.590 8.710 125,800 -0.19(-2.13%)
Jun 17, 2004 9.220 9.320 8.850 8.900 38,100 -0.10(-1.11%)
Jun 16, 2004 9.110 9.550 9.000 9.000 27,400 -0.13(-1.42%)
Jun 15, 2004 9.180 9.410 8.950 9.130 27,400 +0.26(+2.93%)
Jun 14, 2004 9.750 9.750 8.870 8.870 47,300 -0.57(-6.04%)
Jun 10, 2004 9.250 9.730 9.180 9.440 37,400 -0.01(-0.11%)
Jun 09, 2004 9.730 9.740 9.170 9.450 44,600 -0.32(-3.28%)
Jun 08, 2004 9.870 9.960 9.670 9.770 33,700 -0.32(-3.17%)
Jun 07, 2004 9.575 10.18 9.520 10.09 53,700 +0.59(+6.21%)
Jun 04, 2004 9.240 9.700 9.020 9.500 38,200 +0.24(+2.59%)
Jun 03, 2004 9.530 9.770 8.880 9.260 115,300 -0.06(-0.64%)
Jun 02, 2004 9.460 9.650 9.060 9.320 50,400 -0.08(-0.85%)
Jun 01, 2004 9.170 9.520 8.980 9.400 81,300 +0.40(+4.44%)
May 28, 2004 9.080 9.200 8.990 9.000 69,500 +0.01(+0.11%)
May 27, 2004 9.290 9.290 8.810 8.990 41,300 -0.16(-1.75%)
May 26, 2004 8.930 9.440 8.930 9.150 51,000 +0.16(+1.78%)
May 25, 2004 8.940 9.060 8.800 8.990 179,800 +0.00(+0.00%)
May 24, 2004 8.850 9.110 8.720 8.990 39,300 +0.21(+2.39%)
May 21, 2004 8.840 9.000 8.640 8.780 40,100 -0.01(-0.11%)
May 20, 2004 8.500 9.000 8.420 8.790 44,600 +0.18(+2.09%)
May 19, 2004 9.000 9.250 8.490 8.610 62,800 -0.39(-4.33%)
May 18, 2004 9.100 9.540 8.930 9.000 53,600 +0.08(+0.90%)
May 17, 2004 9.120 9.510 8.540 8.920 46,200 -0.19(-2.09%)
May 14, 2004 9.330 9.550 8.950 9.110 23,300 -0.26(-2.77%)
May 13, 2004 9.470 9.600 9.170 9.370 52,100 -0.16(-1.68%)
May 12, 2004 9.450 9.600 9.240 9.530 66,000 +0.03(+0.32%)
May 11, 2004 9.600 9.710 9.440 9.500 233,500 +0.00(+0.00%)
May 10, 2004 9.380 9.550 8.990 9.500 76,000 +0.12(+1.28%)
May 07, 2004 9.610 9.750 9.380 9.380 413,400 -0.20(-2.09%)
May 06, 2004 9.720 9.810 9.500 9.580 62,200 -0.03(-0.31%)
May 05, 2004 9.750 9.910 9.610 9.610 48,000 -0.17(-1.74%)
May 04, 2004 9.520 10.08 9.500 9.780 24,900 +0.19(+1.98%)
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.