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 (%)
Apr 30, 2010 4.840 5.070 4.840 4.950 25,598 -0.07(-1.39%)
Apr 29, 2010 4.930 5.100 4.930 5.020 163,424 +0.05(+1.01%)
Apr 28, 2010 5.000 5.000 4.810 4.970 67,737 -0.04(-0.80%)
Apr 27, 2010 4.870 5.010 4.760 5.010 82,086 +0.02(+0.40%)
Apr 26, 2010 4.920 5.140 4.890 4.990 176,326 +0.07(+1.42%)
Apr 23, 2010 4.970 5.100 4.770 4.920 138,858 +0.09(+1.86%)
Apr 22, 2010 4.800 5.170 4.380 4.830 209,584 +0.03(+0.63%)
Apr 21, 2010 4.580 4.900 4.500 4.800 45,139 +0.25(+5.49%)
Apr 20, 2010 4.290 4.560 4.290 4.550 39,367 +0.20(+4.60%)
Apr 19, 2010 4.350 4.390 4.230 4.350 61,933 +0.00(+0.00%)
Apr 16, 2010 4.260 4.370 4.120 4.350 55,063 +0.03(+0.69%)
Apr 15, 2010 4.220 4.330 4.120 4.320 83,174 +0.05(+1.17%)
Apr 14, 2010 4.245 4.350 4.160 4.270 139,268 +0.03(+0.71%)
Apr 13, 2010 4.220 4.410 4.220 4.240 43,302 -0.03(-0.70%)
Apr 12, 2010 4.390 4.410 4.060 4.270 48,986 -0.12(-2.73%)
Apr 09, 2010 4.200 4.390 4.160 4.390 102,272 +0.20(+4.77%)
Apr 08, 2010 4.200 4.200 4.030 4.190 29,528 -0.03(-0.71%)
Apr 07, 2010 4.240 4.280 4.170 4.220 29,702 +0.00(+0.00%)
Apr 06, 2010 4.112 4.300 4.110 4.220 48,919 -0.03(-0.71%)
Apr 05, 2010 4.200 4.300 4.150 4.250 53,549 -0.04(-0.93%)
Apr 01, 2010 4.370 4.290 4.290 4.290 139,700 -0.07(-1.61%)
Mar 31, 2010 4.400 4.400 4.270 4.360 51,633 -0.02(-0.46%)
Mar 30, 2010 4.400 4.400 4.180 4.380 69,218 -0.02(-0.45%)
Mar 29, 2010 4.700 4.700 4.300 4.400 57,651 -0.21(-4.56%)
Mar 26, 2010 4.830 4.830 4.350 4.610 48,398 +0.06(+1.32%)
Mar 25, 2010 4.850 4.850 4.500 4.550 12,752 -0.21(-4.41%)
Mar 24, 2010 4.640 4.878 4.640 4.760 16,271 +0.04(+0.85%)
Mar 23, 2010 4.590 4.720 4.550 4.720 30,382 +0.05(+1.07%)
Mar 22, 2010 4.870 4.870 4.400 4.670 13,400 +0.01(+0.21%)
Mar 19, 2010 4.510 4.820 4.460 4.660 30,299 +0.13(+2.87%)
Mar 18, 2010 4.880 4.880 4.450 4.530 19,330 -0.15(-3.21%)
Mar 17, 2010 4.880 4.880 4.580 4.680 16,600 +0.03(+0.65%)
Mar 16, 2010 4.630 4.720 4.360 4.650 45,033 -0.03(-0.64%)
Mar 15, 2010 4.610 4.790 4.370 4.680 31,910 -0.10(-2.09%)
Mar 12, 2010 4.830 4.920 4.690 4.780 27,853 -0.04(-0.83%)
Mar 11, 2010 4.740 4.820 4.610 4.820 12,897 +0.09(+1.90%)
Mar 10, 2010 4.550 4.850 4.500 4.730 41,330 +0.18(+3.96%)
Mar 09, 2010 4.500 4.580 4.410 4.550 23,131 -0.04(-0.87%)
Mar 08, 2010 4.460 4.610 4.440 4.590 28,286 +0.01(+0.22%)
Mar 05, 2010 4.380 4.700 4.340 4.580 42,141 +0.29(+6.76%)
Mar 04, 2010 4.150 4.380 4.150 4.290 25,580 +0.14(+3.37%)
Mar 03, 2010 4.040 4.190 4.020 4.150 16,768 +0.06(+1.47%)
Mar 02, 2010 4.110 4.200 4.090 4.090 20,500 -0.07(-1.68%)
Mar 01, 2010 4.040 4.160 4.010 4.160 9,021 +0.21(+5.32%)
Feb 26, 2010 4.070 4.110 3.920 3.950 14,545 -0.17(-4.13%)
Feb 25, 2010 3.980 4.150 3.980 4.120 22,400 +0.00(+0.00%)
Feb 24, 2010 3.990 4.150 3.920 4.120 43,525 +0.16(+4.04%)
Feb 23, 2010 3.990 4.060 3.930 3.960 30,189 -0.10(-2.46%)
Feb 22, 2010 4.180 4.180 4.060 4.060 54,921 -0.14(-3.33%)
Feb 19, 2010 4.090 4.200 4.030 4.200 39,205 +0.11(+2.69%)
Feb 18, 2010 3.950 4.090 3.900 4.090 29,054 +0.03(+0.74%)
Feb 17, 2010 3.990 4.080 3.890 4.060 31,331 +0.06(+1.50%)
Feb 16, 2010 4.090 4.090 3.881 4.000 69,148 -0.10(-2.44%)
Feb 12, 2010 4.000 4.100 4.100 4.100 37,600 +0.10(+2.50%)
Feb 11, 2010 3.870 4.000 3.800 4.000 38,467 +0.13(+3.36%)
Feb 10, 2010 3.860 3.880 3.790 3.870 9,766 +0.00(+0.00%)
Feb 09, 2010 3.830 3.880 3.740 3.870 20,558 +0.02(+0.52%)
Feb 08, 2010 3.830 3.880 3.770 3.850 33,003 -0.01(-0.26%)
Feb 05, 2010 3.950 3.950 3.700 3.860 20,831 -0.04(-1.03%)
Feb 04, 2010 4.060 4.060 3.860 3.900 34,514 -0.15(-3.70%)
Feb 03, 2010 3.970 4.200 3.960 4.050 11,248 +0.07(+1.76%)
Feb 02, 2010 3.950 3.980 3.840 3.980 25,362 +0.07(+1.79%)
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.