Skip to main content

Pdf Solutions Inc (NQ: PDFS )

34.02 +0.78 (+2.35%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 14.41 14.80 14.39 14.70 132,900 +0.18(+1.27%)
Nov 29, 2006 14.39 14.52 14.26 14.52 101,944 +0.27(+1.87%)
Nov 28, 2006 14.41 14.41 14.18 14.25 54,411 -0.20(-1.38%)
Nov 27, 2006 14.54 14.65 14.29 14.45 108,369 -0.18(-1.23%)
Nov 24, 2006 14.60 14.73 14.60 14.63 26,184 -0.07(-0.48%)
Nov 22, 2006 14.75 14.79 14.62 14.70 31,562 -0.05(-0.34%)
Nov 21, 2006 14.70 14.78 14.49 14.75 51,332 -0.02(-0.14%)
Nov 20, 2006 14.64 14.77 14.49 14.77 62,076 +0.15(+1.03%)
Nov 17, 2006 14.74 14.74 14.50 14.62 144,895 -0.12(-0.81%)
Nov 16, 2006 14.55 14.74 14.55 14.74 48,092 +0.04(+0.27%)
Nov 15, 2006 14.66 14.70 14.38 14.70 60,608 +0.06(+0.41%)
Nov 14, 2006 14.54 14.64 14.28 14.64 62,201 +0.10(+0.69%)
Nov 13, 2006 14.05 14.54 13.97 14.54 70,015 +0.44(+3.12%)
Nov 10, 2006 13.94 14.10 13.86 14.10 64,531 +0.13(+0.93%)
Nov 09, 2006 14.26 14.39 13.93 13.97 57,067 -0.22(-1.55%)
Nov 08, 2006 14.29 14.46 14.18 14.19 38,717 -0.19(-1.32%)
Nov 07, 2006 14.00 14.42 13.95 14.38 100,245 +0.29(+2.06%)
Nov 06, 2006 14.21 14.21 13.91 14.09 66,793 -0.07(-0.49%)
Nov 03, 2006 14.07 14.19 13.85 14.16 81,892 +0.17(+1.22%)
Nov 02, 2006 14.01 14.15 13.89 13.99 89,763 -0.05(-0.36%)
Nov 01, 2006 14.21 14.21 14.00 14.04 96,789 -0.11(-0.78%)
Oct 31, 2006 14.24 14.29 13.94 14.15 141,721 +0.08(+0.57%)
Oct 30, 2006 13.90 14.10 13.80 14.07 229,535 +0.06(+0.43%)
Oct 27, 2006 14.49 14.71 13.92 14.01 203,919 -0.47(-3.25%)
Oct 26, 2006 12.95 14.88 12.81 14.48 410,740 +1.66(+12.95%)
Oct 25, 2006 12.71 12.85 12.57 12.82 50,970 +0.14(+1.10%)
Oct 24, 2006 12.86 12.86 12.58 12.68 69,624 -0.27(-2.08%)
Oct 23, 2006 12.70 13.00 12.60 12.95 54,139 +0.14(+1.09%)
Oct 20, 2006 12.70 12.89 12.50 12.81 172,551 +0.19(+1.51%)
Oct 19, 2006 12.56 12.69 12.49 12.62 79,757 +0.10(+0.80%)
Oct 18, 2006 12.55 12.66 12.46 12.52 99,976 -0.02(-0.16%)
Oct 17, 2006 12.54 12.69 12.48 12.54 69,806 -0.13(-1.03%)
Oct 16, 2006 12.60 12.70 12.60 12.67 94,551 +0.05(+0.40%)
Oct 13, 2006 12.54 12.73 12.31 12.62 79,850 +0.17(+1.37%)
Oct 12, 2006 12.11 12.62 12.11 12.45 91,214 +0.47(+3.92%)
Oct 11, 2006 11.86 12.15 11.77 11.98 66,833 +0.03(+0.25%)
Oct 10, 2006 12.25 12.26 11.70 11.95 58,970 -0.23(-1.89%)
Oct 09, 2006 11.91 12.22 11.91 12.18 43,091 +0.23(+1.92%)
Oct 06, 2006 11.64 12.22 11.47 11.95 315,824 +0.23(+1.96%)
Oct 05, 2006 11.28 11.80 11.26 11.72 72,601 +0.40(+3.53%)
Oct 04, 2006 10.82 11.57 10.82 11.32 208,838 +0.53(+4.91%)
Oct 03, 2006 10.97 11.04 10.39 10.79 232,636 -0.17(-1.55%)
Oct 02, 2006 11.15 11.56 10.92 10.96 138,761 +0.00(+0.00%)
Sep 29, 2006 11.50 11.51 10.94 10.96 94,012 -0.59(-5.11%)
Sep 28, 2006 11.73 11.89 11.52 11.55 82,932 -0.10(-0.86%)
Sep 27, 2006 11.75 11.86 11.62 11.65 96,274 -0.14(-1.19%)
Sep 26, 2006 11.92 11.94 11.72 11.79 73,185 -0.09(-0.76%)
Sep 25, 2006 11.95 12.07 11.81 11.88 140,688 +0.02(+0.17%)
Sep 22, 2006 12.48 12.48 11.83 11.86 90,591 -0.72(-5.72%)
Sep 21, 2006 13.02 13.22 12.48 12.58 31,763 -0.44(-3.38%)
Sep 20, 2006 13.20 13.23 12.86 13.02 51,065 -0.03(-0.23%)
Sep 19, 2006 13.23 13.32 12.62 13.05 38,564 -0.11(-0.84%)
Sep 18, 2006 12.88 13.29 12.88 13.16 23,324 +0.18(+1.39%)
Sep 15, 2006 13.04 13.28 12.90 12.98 181,389 -0.02(-0.15%)
Sep 14, 2006 12.88 13.02 12.88 13.00 29,668 +0.03(+0.23%)
Sep 13, 2006 13.21 13.21 12.89 12.97 78,733 -0.24(-1.82%)
Sep 12, 2006 12.76 13.30 12.56 13.21 78,095 +0.50(+3.93%)
Sep 11, 2006 12.49 12.83 12.41 12.71 30,295 +0.10(+0.79%)
Sep 08, 2006 12.68 12.78 12.55 12.61 23,247 +0.01(+0.08%)
Sep 07, 2006 12.72 12.72 12.31 12.60 62,700 -0.23(-1.79%)
Sep 06, 2006 12.89 13.09 12.80 12.83 39,474 -0.17(-1.31%)
Sep 05, 2006 13.09 13.34 12.92 13.00 75,898 +0.00(+0.00%)
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.