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 -0.53 (-1.56%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 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 (%)
Aug 29, 2008 6.280 6.450 6.170 6.350 69,644 +0.05(+0.79%)
Aug 28, 2008 5.780 6.300 5.780 6.300 39,422 +0.03(+0.48%)
Aug 27, 2008 5.870 6.270 5.860 6.270 16,702 +0.16(+2.62%)
Aug 26, 2008 5.850 6.140 5.770 6.110 59,276 +0.08(+1.28%)
Aug 25, 2008 6.190 6.250 5.950 6.032 29,845 -0.25(-3.94%)
Aug 22, 2008 6.170 6.320 6.170 6.280 50,809 +0.05(+0.80%)
Aug 21, 2008 6.171 6.310 6.171 6.230 30,291 +0.03(+0.48%)
Aug 20, 2008 6.170 6.280 6.170 6.200 22,512 -0.03(-0.48%)
Aug 19, 2008 6.300 6.300 6.140 6.230 40,953 -0.10(-1.58%)
Aug 18, 2008 6.070 6.350 6.070 6.330 92,042 +0.10(+1.61%)
Aug 15, 2008 6.070 6.290 6.020 6.230 61,390 +0.11(+1.80%)
Aug 14, 2008 6.000 6.120 5.960 6.120 50,844 +0.11(+1.83%)
Aug 13, 2008 5.920 6.200 5.880 6.010 94,534 +0.09(+1.52%)
Aug 12, 2008 5.700 5.950 5.640 5.920 42,925 +0.17(+2.96%)
Aug 11, 2008 5.220 5.750 5.220 5.750 44,397 +0.32(+5.89%)
Aug 08, 2008 5.330 5.480 5.300 5.430 39,415 +0.14(+2.65%)
Aug 07, 2008 5.230 5.360 5.000 5.290 27,830 +0.09(+1.73%)
Aug 06, 2008 5.220 5.280 4.860 5.200 48,244 -0.11(-2.07%)
Aug 05, 2008 4.970 5.400 4.970 5.310 60,989 +0.35(+7.06%)
Aug 04, 2008 4.850 5.080 4.850 4.960 32,276 +0.07(+1.43%)
Aug 01, 2008 4.620 5.040 4.550 4.890 30,616 +0.34(+7.47%)
Jul 31, 2008 4.350 4.910 3.950 4.550 113,252 +0.00(+0.00%)
Jul 30, 2008 4.570 4.790 4.460 4.550 93,583 -0.15(-3.19%)
Jul 29, 2008 4.700 4.950 4.660 4.700 47,529 -0.02(-0.42%)
Jul 28, 2008 4.950 4.950 4.670 4.720 26,109 -0.21(-4.26%)
Jul 25, 2008 5.030 5.030 4.900 4.930 19,012 +0.00(+0.00%)
Jul 24, 2008 5.100 5.100 4.830 4.930 30,407 -0.05(-1.00%)
Jul 23, 2008 5.000 5.230 4.980 4.980 48,294 -0.01(-0.20%)
Jul 22, 2008 4.920 5.090 4.920 4.990 53,680 +0.01(+0.20%)
Jul 21, 2008 4.900 5.100 4.870 4.980 42,422 +0.10(+2.05%)
Jul 18, 2008 5.030 5.130 4.850 4.880 38,565 -0.18(-3.56%)
Jul 17, 2008 4.880 5.160 4.690 5.060 60,583 +0.24(+4.98%)
Jul 16, 2008 4.930 5.040 4.710 4.820 109,697 -0.13(-2.63%)
Jul 15, 2008 5.110 5.110 4.790 4.950 132,260 -0.02(-0.40%)
Jul 14, 2008 5.420 5.420 4.910 4.970 79,533 -0.22(-4.24%)
Jul 11, 2008 5.290 5.290 5.070 5.190 107,031 -0.16(-2.99%)
Jul 10, 2008 5.790 5.790 5.290 5.350 118,084 -0.25(-4.46%)
Jul 09, 2008 5.850 5.850 5.330 5.600 136,115 -0.25(-4.27%)
Jul 08, 2008 5.620 5.990 5.500 5.850 140,689 +0.27(+4.84%)
Jul 07, 2008 5.500 5.610 5.270 5.580 112,701 +0.16(+2.95%)
Jul 04, 2008 5.340 5.500 5.280 5.420 136,159 +0.00(+0.00%)
Jul 03, 2008 5.340 5.500 5.280 5.420 136,159 +0.14(+2.65%)
Jul 02, 2008 5.630 5.630 5.250 5.280 64,964 -0.31(-5.55%)
Jul 01, 2008 5.850 5.923 5.520 5.590 209,899 -0.36(-6.05%)
Jun 30, 2008 6.270 6.490 5.950 5.950 64,914 -0.29(-4.65%)
Jun 27, 2008 6.080 6.670 5.830 6.240 2,468,554 +0.16(+2.63%)
Jun 26, 2008 5.770 6.260 5.770 6.080 149,581 +0.23(+3.93%)
Jun 25, 2008 5.840 5.950 5.750 5.850 39,111 +0.00(+0.00%)
Jun 24, 2008 5.900 6.170 5.840 5.850 45,648 -0.17(-2.82%)
Jun 23, 2008 5.970 6.260 5.809 6.020 141,253 +0.05(+0.84%)
Jun 20, 2008 5.740 5.980 5.740 5.970 145,741 +0.18(+3.11%)
Jun 19, 2008 5.690 6.040 5.690 5.790 60,371 +0.05(+0.87%)
Jun 18, 2008 5.600 5.820 5.510 5.740 60,470 +0.09(+1.59%)
Jun 17, 2008 5.550 5.840 5.500 5.650 50,977 +0.11(+1.99%)
Jun 16, 2008 5.630 5.700 5.460 5.540 171,332 -0.10(-1.77%)
Jun 13, 2008 5.660 5.850 5.510 5.640 97,551 +0.01(+0.18%)
Jun 12, 2008 5.350 5.650 5.350 5.630 49,534 +0.31(+5.83%)
Jun 11, 2008 5.450 5.550 5.300 5.320 71,030 -0.15(-2.74%)
Jun 10, 2008 5.450 5.660 5.260 5.470 67,702 -0.03(-0.55%)
Jun 09, 2008 5.920 5.980 5.450 5.500 137,407 -0.43(-7.25%)
Jun 06, 2008 6.000 6.070 5.900 5.930 99,342 -0.12(-1.98%)
Jun 05, 2008 5.630 6.090 5.610 6.050 155,839 +0.41(+7.27%)
Jun 04, 2008 5.480 5.690 5.480 5.640 79,292 +0.13(+2.36%)
Jun 03, 2008 5.570 5.570 5.420 5.510 90,361 -0.03(-0.54%)
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.