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 (%)
Sep 28, 2018 8.750 9.400 8.700 9.030 171,200 +0.27(+3.08%)
Sep 27, 2018 8.790 9.420 8.710 8.760 152,271 -0.02(-0.23%)
Sep 26, 2018 8.930 9.190 8.690 8.780 119,732 -0.17(-1.90%)
Sep 25, 2018 9.000 9.130 8.880 8.950 102,934 -0.03(-0.33%)
Sep 24, 2018 9.100 9.480 8.880 8.980 185,640 -0.14(-1.54%)
Sep 21, 2018 9.130 9.450 9.060 9.120 695,200 +0.01(+0.11%)
Sep 20, 2018 8.970 9.150 8.910 9.110 123,757 +0.16(+1.79%)
Sep 19, 2018 8.990 9.050 8.900 8.950 396,858 -0.02(-0.22%)
Sep 18, 2018 9.000 9.100 8.940 8.970 94,037 +0.01(+0.11%)
Sep 17, 2018 8.970 9.190 8.880 8.960 141,850 -0.02(-0.22%)
Sep 14, 2018 8.970 9.070 8.900 8.980 141,400 +0.06(+0.67%)
Sep 13, 2018 8.920 9.020 8.850 8.920 176,411 +0.00(+0.00%)
Sep 12, 2018 9.020 9.080 8.770 8.920 231,960 -0.18(-1.98%)
Sep 11, 2018 8.960 9.240 8.930 9.100 152,612 +0.12(+1.34%)
Sep 10, 2018 8.900 9.110 8.850 8.980 241,627 +0.12(+1.35%)
Sep 07, 2018 8.140 8.880 8.100 8.860 469,900 +0.69(+8.45%)
Sep 06, 2018 8.550 8.780 8.140 8.170 219,032 -0.37(-4.33%)
Sep 05, 2018 8.650 8.650 8.260 8.540 489,192 -0.14(-1.61%)
Sep 04, 2018 8.680 8.700 8.460 8.680 265,560 -0.04(-0.46%)
Aug 31, 2018 8.720 8.720 8.720 0 +0.23(+2.71%)
Aug 30, 2018 8.500 8.600 8.420 8.490 333,002 -0.02(-0.24%)
Aug 29, 2018 8.850 8.900 8.410 8.510 464,954 -0.30(-3.41%)
Aug 28, 2018 9.900 9.900 8.550 8.810 1,395,472 -1.37(-13.46%)
Aug 27, 2018 9.900 10.24 9.850 10.18 147,842 +0.32(+3.25%)
Aug 24, 2018 9.920 9.970 9.830 9.860 130,900 -0.02(-0.20%)
Aug 23, 2018 9.750 9.930 9.750 9.880 91,068 +0.11(+1.13%)
Aug 22, 2018 9.720 9.880 9.700 9.770 89,755 +0.03(+0.31%)
Aug 21, 2018 9.620 9.840 9.620 9.740 119,282 +0.14(+1.46%)
Aug 20, 2018 9.640 9.670 9.430 9.600 109,656 -0.06(-0.62%)
Aug 17, 2018 9.540 9.720 9.330 9.660 116,800 +0.07(+0.73%)
Aug 16, 2018 9.750 9.760 9.440 9.590 254,840 -0.12(-1.24%)
Aug 15, 2018 9.790 9.820 9.450 9.710 123,213 -0.16(-1.62%)
Aug 14, 2018 10.19 10.32 9.820 9.870 92,995 -0.29(-2.85%)
Aug 13, 2018 9.960 10.23 9.910 10.16 200,874 +0.21(+2.11%)
Aug 10, 2018 9.820 9.990 9.690 9.950 182,300 +0.11(+1.12%)
Aug 09, 2018 9.820 9.920 9.770 9.840 204,331 -0.04(-0.40%)
Aug 08, 2018 9.510 9.955 9.470 9.880 264,847 +0.34(+3.56%)
Aug 07, 2018 9.350 9.680 9.265 9.540 291,066 +0.18(+1.98%)
Aug 06, 2018 9.870 9.870 9.350 9.355 457,833 -0.61(-6.12%)
Aug 03, 2018 9.950 10.60 9.570 9.965 621,600 -1.06(-9.66%)
Aug 02, 2018 10.60 11.08 10.55 11.03 486,299 +0.38(+3.57%)
Aug 01, 2018 10.57 11.02 10.52 10.65 480,602 +0.15(+1.43%)
Jul 31, 2018 10.53 10.79 10.30 10.50 556,374 +0.04(+0.38%)
Jul 30, 2018 10.61 10.66 10.26 10.46 244,394 -0.16(-1.51%)
Jul 27, 2018 10.78 10.78 10.51 10.62 127,800 -0.11(-1.03%)
Jul 26, 2018 10.91 10.95 10.55 10.73 197,962 -0.17(-1.56%)
Jul 25, 2018 11.33 11.45 10.80 10.90 282,241 -0.44(-3.88%)
Jul 24, 2018 11.49 11.54 11.29 11.34 247,970 -0.08(-0.70%)
Jul 23, 2018 11.69 11.91 11.35 11.42 244,318 -0.28(-2.39%)
Jul 20, 2018 11.70 12.02 11.60 11.70 1,126,632 +0.00(+0.00%)
Jul 19, 2018 11.68 12.01 11.59 11.70 250,526 +0.00(+0.00%)
Jul 18, 2018 11.84 11.86 11.61 11.70 257,131 -0.08(-0.68%)
Jul 17, 2018 11.37 12.16 11.37 11.78 698,263 +0.36(+3.15%)
Jul 16, 2018 11.76 11.95 11.25 11.42 297,844 -0.34(-2.89%)
Jul 13, 2018 11.90 12.16 11.67 11.76 175,268 -0.14(-1.18%)
Jul 12, 2018 11.85 12.47 11.79 11.90 179,653 +0.10(+0.85%)
Jul 11, 2018 12.05 12.38 11.79 11.80 326,293 -0.39(-3.20%)
Jul 10, 2018 12.29 12.52 12.07 12.19 101,906 -0.08(-0.65%)
Jul 09, 2018 12.24 12.39 12.09 12.27 130,952 +0.09(+0.74%)
Jul 06, 2018 12.01 12.31 11.87 12.18 136,232 +0.13(+1.08%)
Jul 05, 2018 12.00 12.66 11.97 12.05 129,986 +0.10(+0.84%)
Jul 03, 2018 11.95 11.95 11.95 0 -0.24(-1.97%)
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.