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

Pdf Solutions Inc (NQ: PDFS )

34.29 +1.48 (+4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 24, 2011 6.090 6.160 5.940 5.980 101,550 -0.07(-1.16%)
May 23, 2011 6.100 6.200 6.030 6.050 54,340 -0.11(-1.79%)
May 20, 2011 6.200 6.310 6.120 6.160 87,340 -0.08(-1.28%)
May 19, 2011 6.300 6.300 6.190 6.240 42,993 +0.02(+0.32%)
May 18, 2011 6.080 6.350 6.080 6.220 63,706 +0.15(+2.47%)
May 17, 2011 6.210 6.340 6.040 6.070 89,142 -0.17(-2.72%)
May 16, 2011 6.350 6.540 6.230 6.240 72,802 -0.11(-1.73%)
May 13, 2011 6.400 6.530 6.340 6.350 55,019 -0.06(-0.94%)
May 12, 2011 6.270 6.499 6.270 6.410 60,042 +0.11(+1.75%)
May 11, 2011 6.430 6.500 6.290 6.300 44,297 -0.14(-2.17%)
May 10, 2011 6.230 6.490 6.200 6.440 59,985 +0.25(+4.04%)
May 09, 2011 6.100 6.240 6.100 6.190 94,075 +0.05(+0.81%)
May 06, 2011 6.090 6.180 6.000 6.140 101,069 +0.15(+2.50%)
May 05, 2011 6.050 6.190 5.970 5.990 228,294 -0.09(-1.48%)
May 04, 2011 5.990 6.100 5.990 6.080 400,869 +0.06(+1.00%)
May 03, 2011 6.040 6.070 5.890 6.020 150,508 -0.06(-0.99%)
May 02, 2011 6.110 6.400 6.060 6.080 115,092 -0.24(-3.80%)
Apr 29, 2011 6.050 6.420 6.050 6.320 322,000 -0.52(-7.60%)
Apr 28, 2011 6.870 6.870 6.730 6.840 64,525 +0.11(+1.63%)
Apr 27, 2011 6.700 6.770 6.600 6.730 38,125 +0.01(+0.15%)
Apr 26, 2011 6.600 6.790 6.560 6.720 65,023 +0.12(+1.90%)
Apr 25, 2011 6.510 6.600 6.250 6.595 31,424 +0.06(+1.00%)
Apr 21, 2011 6.690 6.720 6.280 6.530 51,133 -0.09(-1.36%)
Apr 20, 2011 6.510 6.620 6.510 6.620 41,112 +0.24(+3.76%)
Apr 19, 2011 6.370 6.550 6.290 6.380 48,182 +0.07(+1.11%)
Apr 18, 2011 6.410 6.430 6.260 6.310 41,570 -0.22(-3.37%)
Apr 15, 2011 6.420 6.540 5.891 6.530 76,794 +0.09(+1.40%)
Apr 14, 2011 6.210 6.460 6.200 6.440 105,171 +0.15(+2.38%)
Apr 13, 2011 6.360 6.440 6.110 6.290 111,487 -0.01(-0.16%)
Apr 12, 2011 6.480 6.480 6.250 6.300 81,417 -0.20(-3.08%)
Apr 11, 2011 6.740 6.860 6.500 6.500 99,280 -0.23(-3.42%)
Apr 08, 2011 6.870 6.900 6.600 6.730 99,570 -0.12(-1.74%)
Apr 07, 2011 7.010 7.100 6.810 6.849 95,688 -0.17(-2.43%)
Apr 06, 2011 6.960 7.020 6.600 7.020 75,820 +0.10(+1.45%)
Apr 05, 2011 6.850 6.980 6.800 6.920 58,989 +0.07(+1.02%)
Apr 04, 2011 6.770 6.910 6.760 6.850 40,764 +0.11(+1.63%)
Apr 01, 2011 6.720 6.810 6.630 6.740 52,198 +0.09(+1.35%)
Mar 31, 2011 6.570 6.670 6.570 6.650 140,607 +0.05(+0.76%)
Mar 30, 2011 6.600 6.700 6.570 6.600 219,548 -0.04(-0.60%)
Mar 29, 2011 6.710 6.710 6.540 6.640 133,425 -0.09(-1.34%)
Mar 28, 2011 6.720 6.770 6.620 6.730 66,518 +0.07(+1.05%)
Mar 25, 2011 6.650 6.770 6.500 6.660 118,893 +0.05(+0.76%)
Mar 24, 2011 6.560 6.690 6.390 6.610 320,484 +0.12(+1.85%)
Mar 23, 2011 6.440 6.600 6.300 6.490 167,562 +0.06(+0.93%)
Mar 22, 2011 6.550 6.840 6.380 6.430 60,766 -0.09(-1.42%)
Mar 21, 2011 6.530 6.600 5.960 6.522 152,202 +0.34(+5.54%)
Mar 18, 2011 6.010 6.220 5.890 6.180 167,661 +0.23(+3.87%)
Mar 17, 2011 5.960 6.070 5.840 5.950 139,884 +0.12(+2.06%)
Mar 16, 2011 5.980 6.050 5.670 5.830 184,598 -0.13(-2.18%)
Mar 15, 2011 5.890 6.020 5.550 5.960 228,635 -0.12(-1.97%)
Mar 14, 2011 6.330 6.330 5.940 6.080 158,546 -0.30(-4.70%)
Mar 11, 2011 6.370 6.430 6.130 6.380 104,938 -0.02(-0.31%)
Mar 10, 2011 6.620 6.620 6.060 6.400 374,959 -0.32(-4.76%)
Mar 09, 2011 7.100 7.140 6.690 6.720 288,522 -0.37(-5.22%)
Mar 08, 2011 7.020 7.170 6.960 7.090 189,607 +0.06(+0.85%)
Mar 07, 2011 7.000 7.150 6.740 7.030 310,538 +0.08(+1.15%)
Mar 04, 2011 6.940 6.980 6.760 6.950 79,401 +0.00(+0.00%)
Mar 03, 2011 6.780 7.040 6.733 6.950 272,483 +0.26(+3.89%)
Mar 02, 2011 6.590 6.770 6.500 6.690 162,792 +0.10(+1.52%)
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.