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 (%)
Dec 31, 2007 9.360 9.590 8.730 9.010 103,636 -0.40(-4.25%)
Dec 28, 2007 9.430 9.690 9.320 9.410 59,282 +0.12(+1.29%)
Dec 27, 2007 9.810 9.940 9.170 9.290 104,709 -0.51(-5.20%)
Dec 26, 2007 9.330 9.910 9.160 9.800 80,661 +0.38(+4.03%)
Dec 24, 2007 9.300 9.495 9.080 9.420 26,601 +0.22(+2.39%)
Dec 21, 2007 8.970 9.320 8.940 9.200 252,302 +0.41(+4.66%)
Dec 20, 2007 8.610 8.810 8.460 8.790 71,498 +0.29(+3.41%)
Dec 19, 2007 8.560 8.680 8.450 8.500 99,511 -0.06(-0.70%)
Dec 18, 2007 8.330 8.680 8.330 8.560 102,439 +0.27(+3.26%)
Dec 17, 2007 8.340 8.610 8.160 8.290 82,412 -0.12(-1.43%)
Dec 14, 2007 8.610 8.730 8.370 8.410 93,404 -0.29(-3.33%)
Dec 13, 2007 8.450 8.780 8.330 8.700 51,794 +0.19(+2.23%)
Dec 12, 2007 8.320 8.810 8.200 8.510 110,895 +0.42(+5.19%)
Dec 11, 2007 8.450 8.920 8.060 8.090 96,813 -0.32(-3.80%)
Dec 10, 2007 8.220 8.430 8.130 8.410 69,337 +0.19(+2.31%)
Dec 07, 2007 8.280 8.350 8.080 8.220 67,414 -0.05(-0.60%)
Dec 06, 2007 8.200 8.300 8.140 8.270 104,919 +0.07(+0.85%)
Dec 05, 2007 7.830 8.230 7.730 8.200 75,170 +0.49(+6.36%)
Dec 04, 2007 7.620 7.900 7.620 7.710 65,958 +0.00(+0.00%)
Dec 03, 2007 7.970 8.070 7.700 7.710 127,738 -0.22(-2.77%)
Nov 30, 2007 8.010 8.280 7.760 7.930 187,438 -0.02(-0.25%)
Nov 29, 2007 7.530 8.100 7.530 7.950 194,207 +0.42(+5.58%)
Nov 28, 2007 7.300 7.790 7.300 7.530 611,658 +0.32(+4.44%)
Nov 27, 2007 7.290 7.330 7.030 7.210 320,073 -0.08(-1.10%)
Nov 26, 2007 7.650 7.850 7.260 7.290 173,265 -0.38(-4.95%)
Nov 23, 2007 7.450 8.040 7.450 7.670 88,377 +0.29(+3.93%)
Nov 21, 2007 7.670 7.740 7.310 7.380 123,285 -0.32(-4.16%)
Nov 20, 2007 7.850 7.890 7.490 7.700 177,135 -0.13(-1.66%)
Nov 19, 2007 8.170 8.180 7.750 7.830 117,830 -0.43(-5.21%)
Nov 16, 2007 7.900 8.610 7.900 8.260 142,701 +0.38(+4.82%)
Nov 15, 2007 8.110 8.170 7.820 7.880 72,776 -0.25(-3.08%)
Nov 14, 2007 8.350 8.430 7.990 8.130 150,066 -0.18(-2.17%)
Nov 13, 2007 8.580 8.750 8.110 8.310 243,589 -0.17(-2.00%)
Nov 12, 2007 8.210 8.740 8.090 8.480 137,629 +0.25(+3.04%)
Nov 09, 2007 8.440 8.720 8.110 8.230 138,327 -0.31(-3.63%)
Nov 08, 2007 9.000 9.000 8.340 8.540 139,493 -0.38(-4.26%)
Nov 07, 2007 9.000 9.190 8.890 8.920 327,583 -0.22(-2.41%)
Nov 06, 2007 9.090 9.180 8.910 9.140 176,711 +0.06(+0.66%)
Nov 05, 2007 8.900 9.210 8.510 9.080 271,234 +0.00(+0.00%)
Nov 02, 2007 7.610 9.270 7.550 9.080 700,354 +1.58(+21.07%)
Nov 01, 2007 8.740 9.290 7.470 7.500 2,124,478 -0.40(-5.06%)
Oct 31, 2007 8.000 8.000 7.810 7.900 90,204 -0.03(-0.38%)
Oct 30, 2007 8.000 8.050 7.880 7.930 90,095 -0.15(-1.86%)
Oct 29, 2007 8.180 8.270 8.000 8.080 146,738 -0.07(-0.86%)
Oct 26, 2007 8.180 8.180 7.760 8.150 182,948 +0.10(+1.24%)
Oct 25, 2007 8.150 8.450 7.960 8.050 142,791 -0.10(-1.23%)
Oct 24, 2007 8.480 8.750 7.980 8.150 214,151 -0.41(-4.79%)
Oct 23, 2007 8.740 8.810 8.500 8.560 79,625 -0.10(-1.15%)
Oct 22, 2007 8.350 8.710 8.180 8.660 140,500 +0.20(+2.36%)
Oct 19, 2007 8.990 9.010 8.420 8.460 164,863 -0.55(-6.10%)
Oct 18, 2007 8.950 9.010 8.820 9.010 57,260 +0.00(+0.00%)
Oct 17, 2007 8.710 9.010 8.480 9.010 149,632 +0.41(+4.77%)
Oct 16, 2007 9.010 9.010 8.250 8.600 269,269 -0.41(-4.55%)
Oct 15, 2007 9.450 9.547 8.970 9.010 81,689 -0.45(-4.76%)
Oct 12, 2007 9.420 9.530 9.320 9.460 80,179 +0.03(+0.32%)
Oct 11, 2007 9.660 9.870 9.360 9.430 119,971 -0.20(-2.08%)
Oct 10, 2007 9.510 9.980 9.480 9.630 100,926 +0.14(+1.48%)
Oct 09, 2007 9.930 9.930 9.490 9.490 120,099 -0.43(-4.33%)
Oct 08, 2007 10.00 10.00 9.850 9.920 40,101 -0.08(-0.80%)
Oct 05, 2007 10.10 10.10 9.910 10.00 80,840 +0.00(+0.00%)
Oct 04, 2007 9.930 10.18 9.770 10.00 63,244 +0.13(+1.32%)
Oct 03, 2007 10.14 10.24 9.760 9.870 85,879 -0.35(-3.42%)
Oct 02, 2007 10.24 10.29 10.00 10.22 230,282 +0.01(+0.10%)
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.