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

Payment Data Syst (NQ: PYDS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2017 1.700 2.400 1.680 2.360 4,593,370 +0.73(+44.79%)
Aug 30, 2017 1.440 1.680 1.440 1.630 280,850 +0.19(+13.19%)
Aug 29, 2017 1.430 1.480 1.430 1.440 13,430 +0.02(+1.41%)
Aug 28, 2017 1.460 1.470 1.420 1.420 13,468 -0.04(-2.74%)
Aug 25, 2017 1.420 1.467 1.420 1.460 4,801 +0.02(+1.39%)
Aug 24, 2017 1.444 1.510 1.400 1.440 15,025 -0.02(-1.37%)
Aug 23, 2017 1.480 1.480 1.410 1.460 16,080 -0.02(-1.15%)
Aug 22, 2017 1.470 1.550 1.470 1.477 5,105 -0.02(-1.61%)
Aug 21, 2017 1.502 1.510 1.460 1.501 12,180 -0.01(-0.59%)
Aug 18, 2017 1.490 1.530 1.490 1.510 18,170 -0.01(-0.66%)
Aug 17, 2017 1.550 1.550 1.450 1.520 17,247 +0.00(+0.00%)
Aug 16, 2017 1.580 1.590 1.500 1.520 16,044 -0.04(-2.56%)
Aug 15, 2017 1.500 1.640 1.450 1.560 203,083 +0.03(+2.20%)
Aug 14, 2017 1.301 1.740 1.300 1.526 333,021 +0.22(+16.52%)
Aug 11, 2017 1.300 1.310 1.255 1.310 9,283 -0.00(-0.10%)
Aug 10, 2017 1.370 1.370 1.310 1.311 2,925 +0.00(+0.10%)
Aug 09, 2017 1.350 1.360 1.288 1.310 25,008 -0.04(-2.96%)
Aug 08, 2017 1.385 1.385 1.350 1.350 1,826 +0.00(+0.00%)
Aug 07, 2017 1.300 1.400 1.280 1.350 69,873 +0.05(+3.85%)
Aug 04, 2017 1.300 1.304 1.300 1.300 2,185 -0.01(-0.76%)
Aug 03, 2017 1.300 1.310 1.300 1.310 6,822 +0.01(+0.77%)
Aug 02, 2017 1.300 1.313 1.300 1.300 5,174 -0.04(-2.88%)
Jul 31, 2017 1.339 1.339 1.339 135 +0.01(+0.65%)
Jul 28, 2017 1.338 1.380 1.330 1.330 32,247 +0.01(+0.76%)
Jul 27, 2017 1.382 1.383 1.300 1.320 11,057 -0.06(-4.35%)
Jul 26, 2017 1.381 1.450 1.350 1.380 30,970 +0.00(+0.00%)
Jul 25, 2017 1.400 1.460 1.377 1.380 7,689 -0.04(-2.82%)
Jul 24, 2017 1.420 1.452 1.420 1.420 17,819 -0.01(-0.70%)
Jul 21, 2017 1.400 1.460 1.330 1.430 97,623 +0.04(+2.88%)
Jul 20, 2017 1.350 1.459 1.350 1.390 111,373 +0.07(+5.30%)
Jul 19, 2017 1.390 1.420 1.360 1.320 5,119 -0.08(-5.72%)
Jul 18, 2017 1.400 1.420 1.350 1.400 14,838 +0.03(+2.20%)
Jul 17, 2017 1.372 1.420 1.370 1.370 12,197 +0.01(+0.57%)
Jul 14, 2017 1.255 1.470 1.255 1.362 80,358 +0.05(+4.14%)
Jul 13, 2017 1.340 1.340 1.250 1.308 2,418 +0.03(+2.19%)
Jul 12, 2017 1.319 1.330 1.250 1.280 96,652 +0.03(+2.40%)
Jul 11, 2017 1.270 1.280 1.250 1.250 4,691 -0.02(-1.57%)
Jul 10, 2017 1.320 1.340 1.220 1.270 101,256 -0.07(-5.22%)
Jul 07, 2017 1.230 1.350 1.230 1.340 19,805 +0.13(+10.74%)
Jul 06, 2017 1.229 1.250 1.210 1.210 9,111 +0.01(+0.83%)
Jul 05, 2017 1.195 1.290 1.195 1.200 34,004 -0.06(-4.76%)
Jul 03, 2017 1.190 1.260 1.190 1.260 8,651 +0.05(+4.13%)
Jun 30, 2017 1.180 1.290 1.180 1.210 94,385 +0.02(+1.68%)
Jun 29, 2017 1.170 1.220 1.170 1.190 28,174 -0.01(-0.83%)
Jun 28, 2017 1.190 1.220 1.179 1.200 13,274 -0.02(-1.46%)
Jun 27, 2017 1.190 1.218 1.190 1.218 1,450 -0.00(-0.18%)
Jun 26, 2017 1.180 1.220 1.180 1.220 6,096 +0.01(+0.83%)
Jun 23, 2017 1.232 1.232 1.210 1.210 2,762 +0.00(+0.12%)
Jun 22, 2017 1.170 1.209 1.170 1.209 14,004 +0.02(+1.56%)
Jun 21, 2017 1.220 1.230 1.180 1.190 48,003 -0.03(-2.40%)
Jun 20, 2017 1.245 1.245 1.219 1.219 12,923 -0.03(-2.46%)
Jun 19, 2017 1.210 1.280 1.210 1.250 12,723 -0.05(-3.85%)
Jun 16, 2017 1.275 1.300 1.220 1.300 38,594 +0.03(+2.36%)
Jun 15, 2017 1.320 1.330 1.260 1.270 48,826 -0.10(-7.30%)
Jun 14, 2017 1.300 1.470 1.260 1.370 94,838 +0.08(+6.20%)
Jun 13, 2017 1.330 1.400 1.260 1.290 48,071 -0.06(-4.44%)
Jun 12, 2017 1.280 1.390 1.277 1.350 84,668 +0.07(+5.47%)
Jun 09, 2017 1.290 1.360 1.280 1.280 20,707 -0.01(-0.78%)
Jun 08, 2017 1.370 1.410 1.290 1.290 35,382 -0.08(-5.84%)
Jun 07, 2017 1.340 1.550 1.340 1.370 40,502 -0.06(-4.20%)
Jun 06, 2017 1.362 1.455 1.330 1.430 85,914 +0.06(+4.38%)
Jun 05, 2017 1.370 1.480 1.310 1.370 82,360 -0.03(-2.14%)
Jun 02, 2017 1.416 1.416 1.260 1.400 112,719 +0.08(+6.06%)
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.