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

Pdf Solutions Inc (NQ: PDFS )

31.66 +0.53 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2009 2.270 2.350 2.150 2.300 59,098 -0.07(-2.95%)
Jul 30, 2009 2.450 2.470 2.030 2.370 57,415 +0.08(+3.49%)
Jul 29, 2009 2.280 2.300 2.030 2.290 19,393 +0.03(+1.33%)
Jul 28, 2009 2.220 2.277 2.010 2.260 29,690 +0.09(+4.15%)
Jul 27, 2009 2.300 2.400 2.070 2.170 62,130 -0.13(-5.65%)
Jul 24, 2009 2.400 2.400 2.200 2.300 19,184 -0.10(-4.17%)
Jul 23, 2009 2.300 2.500 2.280 2.400 9,890 +0.10(+4.35%)
Jul 22, 2009 2.260 2.490 2.250 2.300 4,450 +0.04(+1.77%)
Jul 21, 2009 2.400 2.400 2.260 2.260 34,096 -0.13(-5.44%)
Jul 20, 2009 2.480 2.480 2.360 2.390 13,000 +0.00(+0.00%)
Jul 17, 2009 2.400 2.450 2.160 2.390 10,381 -0.01(-0.42%)
Jul 16, 2009 2.450 2.450 2.370 2.400 9,800 +0.03(+1.27%)
Jul 15, 2009 2.330 2.500 2.290 2.370 9,810 -0.02(-0.84%)
Jul 14, 2009 2.540 2.540 2.300 2.390 17,690 +0.01(+0.42%)
Jul 13, 2009 2.740 2.740 2.360 2.380 4,200 -0.03(-1.24%)
Jul 10, 2009 2.440 2.440 2.330 2.410 1,700 +0.01(+0.42%)
Jul 09, 2009 2.470 2.490 2.130 2.400 5,450 +0.07(+3.00%)
Jul 08, 2009 2.490 2.490 2.040 2.330 10,871 -0.07(-2.92%)
Jul 07, 2009 2.570 2.570 2.270 2.400 18,569 -0.10(-4.00%)
Jul 06, 2009 2.530 2.540 2.330 2.500 12,083 +0.05(+2.04%)
Jul 02, 2009 2.540 2.600 2.270 2.450 13,290 -0.05(-2.00%)
Jul 01, 2009 2.490 2.520 2.330 2.500 61,617 -0.05(-1.96%)
Jun 30, 2009 2.410 2.630 2.300 2.550 22,817 +0.15(+6.25%)
Jun 29, 2009 2.400 2.430 2.400 2.400 4,903 +0.00(+0.00%)
Jun 26, 2009 2.330 2.490 2.330 2.400 25,827 -0.01(-0.41%)
Jun 25, 2009 2.440 2.490 2.170 2.410 25,752 +0.01(+0.42%)
Jun 24, 2009 2.520 2.530 2.120 2.400 35,577 +0.03(+1.27%)
Jun 23, 2009 2.430 2.430 2.140 2.370 18,970 -0.09(-3.66%)
Jun 22, 2009 2.640 2.800 2.240 2.460 90,563 -0.29(-10.55%)
Jun 19, 2009 2.390 2.750 2.320 2.750 31,124 +0.45(+19.57%)
Jun 18, 2009 2.440 2.440 2.250 2.300 19,741 -0.05(-2.13%)
Jun 17, 2009 2.440 2.440 2.200 2.350 16,362 -0.05(-2.08%)
Jun 16, 2009 2.550 2.550 2.300 2.400 24,497 -0.02(-0.83%)
Jun 15, 2009 2.500 2.500 2.320 2.420 21,454 -0.11(-4.35%)
Jun 12, 2009 2.520 2.650 2.350 2.530 13,324 +0.00(+0.00%)
Jun 11, 2009 2.450 2.750 2.360 2.530 16,930 +0.12(+4.98%)
Jun 10, 2009 2.320 2.680 2.320 2.410 16,928 -0.04(-1.63%)
Jun 09, 2009 2.030 2.490 2.007 2.450 18,199 +0.36(+17.22%)
Jun 08, 2009 2.240 2.250 1.890 2.090 11,673 +0.18(+9.42%)
Jun 05, 2009 1.980 2.120 1.910 1.910 73,200 -0.13(-6.37%)
Jun 04, 2009 1.820 2.230 1.820 2.040 61,172 +0.24(+13.33%)
Jun 03, 2009 1.771 1.830 1.750 1.800 8,156 -0.02(-1.10%)
Jun 02, 2009 1.780 1.890 1.780 1.820 34,200 -0.01(-0.55%)
Jun 01, 2009 1.890 1.890 1.750 1.830 44,405 -0.05(-2.66%)
May 29, 2009 1.870 1.880 1.790 1.880 29,685 +0.02(+1.08%)
May 28, 2009 1.810 1.860 1.790 1.860 27,254 +0.00(+0.00%)
May 27, 2009 1.880 1.900 1.860 1.860 19,220 -0.09(-4.62%)
May 26, 2009 1.790 1.950 1.780 1.950 8,100 +0.23(+13.37%)
May 22, 2009 1.730 1.930 1.700 1.720 91,200 -0.05(-2.82%)
May 21, 2009 1.940 1.940 1.760 1.770 6,500 -0.02(-1.12%)
May 20, 2009 1.610 1.790 1.590 1.790 21,551 +0.05(+2.87%)
May 19, 2009 1.710 1.840 1.470 1.740 31,311 -0.06(-3.33%)
May 18, 2009 1.800 1.860 1.710 1.800 20,620 -0.04(-2.17%)
May 15, 2009 1.900 1.900 1.780 1.840 22,400 -0.05(-2.65%)
May 14, 2009 1.960 1.975 1.890 1.890 16,000 -0.09(-4.30%)
May 13, 2009 1.890 2.000 1.800 1.975 29,500 -0.02(-0.82%)
May 12, 2009 2.180 2.180 1.850 1.991 51,623 -0.17(-7.81%)
May 11, 2009 2.110 2.180 2.020 2.160 28,100 +0.05(+2.37%)
May 08, 2009 2.000 2.110 1.910 2.110 41,448 +0.15(+7.65%)
May 07, 2009 1.980 1.980 1.870 1.960 10,200 +0.06(+3.16%)
May 06, 2009 1.850 1.900 1.730 1.900 50,500 +0.04(+2.15%)
May 05, 2009 1.800 1.860 1.790 1.860 38,800 +0.06(+3.33%)
May 04, 2009 1.740 1.800 1.720 1.800 50,250 +0.07(+4.05%)
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.