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

Pdf Solutions Inc (NQ: PDFS )

31.04 +0.85 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2010 3.960 3.980 3.810 3.960 23,592 -0.04(-1.00%)
Jan 28, 2010 3.990 4.000 3.830 4.000 38,544 +0.03(+0.76%)
Jan 27, 2010 3.950 3.970 3.830 3.970 9,765 +0.05(+1.28%)
Jan 26, 2010 3.860 3.980 3.850 3.920 25,000 -0.02(-0.51%)
Jan 25, 2010 3.950 4.000 3.840 3.940 17,600 -0.03(-0.76%)
Jan 22, 2010 3.970 3.990 3.800 3.970 23,465 -0.01(-0.25%)
Jan 21, 2010 3.990 4.000 3.850 3.980 29,780 -0.03(-0.75%)
Jan 20, 2010 3.950 4.010 3.810 4.010 52,660 +0.01(+0.25%)
Jan 19, 2010 3.950 4.040 3.900 4.000 38,408 +0.00(+0.00%)
Jan 15, 2010 4.030 4.000 4.000 4.000 15,900 -0.04(-0.99%)
Jan 14, 2010 4.010 4.050 3.900 4.040 23,660 +0.04(+1.00%)
Jan 13, 2010 4.090 4.090 3.960 4.000 17,902 -0.08(-1.96%)
Jan 12, 2010 4.030 4.090 3.900 4.080 29,066 +0.06(+1.49%)
Jan 11, 2010 4.040 4.090 3.980 4.020 38,616 +0.05(+1.26%)
Jan 08, 2010 3.930 4.020 3.860 3.970 175,533 +0.07(+1.79%)
Jan 07, 2010 3.900 3.930 3.889 3.900 15,377 +0.00(+0.00%)
Jan 06, 2010 3.940 3.940 3.820 3.900 45,601 -0.02(-0.51%)
Jan 05, 2010 3.912 3.940 3.860 3.920 18,776 +0.06(+1.55%)
Jan 04, 2010 3.980 3.980 3.653 3.860 71,866 +0.01(+0.26%)
Dec 31, 2009 3.930 3.850 3.850 3.850 3,600 -0.09(-2.28%)
Dec 30, 2009 3.940 3.950 3.880 3.940 13,596 -0.01(-0.25%)
Dec 29, 2009 3.950 3.950 3.920 3.950 4,800 +0.01(+0.25%)
Dec 28, 2009 3.940 3.950 3.670 3.940 4,900 +0.04(+1.03%)
Dec 24, 2009 3.890 3.920 3.880 3.900 600 +0.01(+0.26%)
Dec 23, 2009 3.810 3.950 3.630 3.890 27,062 +0.02(+0.52%)
Dec 22, 2009 3.840 3.920 3.490 3.870 19,636 -0.02(-0.51%)
Dec 21, 2009 3.950 3.950 3.630 3.890 21,100 +0.05(+1.30%)
Dec 18, 2009 3.920 3.920 3.690 3.840 35,027 +0.12(+3.23%)
Dec 17, 2009 3.770 3.930 3.630 3.720 55,800 -0.12(-3.12%)
Dec 16, 2009 3.810 3.890 3.750 3.840 19,365 +0.03(+0.79%)
Dec 15, 2009 3.830 3.950 3.750 3.810 42,180 -0.09(-2.31%)
Dec 14, 2009 3.760 3.900 3.610 3.900 73,269 -0.04(-1.02%)
Dec 11, 2009 3.950 3.950 3.934 3.940 1,100 -0.05(-1.25%)
Dec 10, 2009 3.990 4.000 3.900 3.990 20,200 -0.01(-0.25%)
Dec 09, 2009 3.890 4.000 3.780 4.000 156,518 +0.13(+3.36%)
Dec 08, 2009 3.830 3.900 3.750 3.870 82,235 -0.02(-0.51%)
Dec 07, 2009 3.750 3.890 3.710 3.890 16,940 +0.05(+1.30%)
Dec 04, 2009 3.720 3.859 3.720 3.840 22,170 +0.10(+2.67%)
Dec 03, 2009 3.600 3.750 3.530 3.740 3,800 +0.21(+5.95%)
Dec 02, 2009 3.390 3.590 3.380 3.530 17,528 +0.13(+3.82%)
Dec 01, 2009 3.370 3.400 3.350 3.400 23,234 +0.05(+1.49%)
Nov 30, 2009 3.330 3.400 3.305 3.350 9,599 -0.05(-1.47%)
Nov 27, 2009 3.340 3.430 3.260 3.400 6,766 +0.04(+1.19%)
Nov 25, 2009 3.350 3.430 3.240 3.360 23,461 -0.05(-1.47%)
Nov 24, 2009 3.420 3.440 3.250 3.410 21,627 -0.01(-0.29%)
Nov 23, 2009 3.610 3.610 3.270 3.420 22,904 -0.07(-2.01%)
Nov 20, 2009 3.610 3.610 3.410 3.490 26,256 -0.12(-3.32%)
Nov 19, 2009 3.640 3.640 3.520 3.610 13,176 -0.01(-0.28%)
Nov 18, 2009 3.630 3.650 3.550 3.620 3,433 -0.03(-0.82%)
Nov 17, 2009 3.590 3.650 3.450 3.650 18,750 +0.02(+0.55%)
Nov 16, 2009 3.620 3.640 3.590 3.630 7,800 +0.01(+0.28%)
Nov 13, 2009 3.600 3.640 3.471 3.620 11,288 +0.02(+0.56%)
Nov 12, 2009 3.510 3.600 3.470 3.600 13,496 +0.09(+2.56%)
Nov 11, 2009 3.500 3.520 3.450 3.510 11,698 -0.01(-0.28%)
Nov 10, 2009 3.420 3.520 3.400 3.520 14,088 +0.02(+0.57%)
Nov 09, 2009 3.500 3.510 3.430 3.500 7,300 -0.02(-0.57%)
Nov 06, 2009 3.500 3.520 3.300 3.520 41,736 +0.02(+0.57%)
Nov 05, 2009 3.460 3.570 3.350 3.500 23,322 -0.05(-1.41%)
Nov 04, 2009 3.500 3.600 3.350 3.550 10,988 +0.13(+3.80%)
Nov 03, 2009 3.370 3.490 3.310 3.420 51,718 -0.09(-2.56%)
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.