Pdf Solutions Inc (NQ: PDFS )

18.74 USD -0.57 (-2.95%)
Official Closing Price Updated: 4:38 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.29 19.29 18.51 18.74 108,500 -0.57(-2.95%)
Oct 29, 2020 18.85 19.48 18.85 19.31 75,844 +0.36(+1.90%)
Oct 28, 2020 19.13 19.13 18.69 18.95 74,311 -0.56(-2.87%)
Oct 27, 2020 19.92 19.92 19.16 19.51 109,850 -0.40(-2.01%)
Oct 26, 2020 19.95 19.98 19.39 19.91 83,052 -0.34(-1.68%)
Oct 23, 2020 20.00 20.33 19.80 20.25 67,100 +0.34(+1.71%)
Oct 22, 2020 19.80 20.05 19.62 19.91 66,390 +0.10(+0.50%)
Oct 21, 2020 20.27 20.33 19.77 19.81 58,690 -0.28(-1.39%)
Oct 20, 2020 20.06 20.24 19.94 20.09 41,514 +0.11(+0.55%)
Oct 19, 2020 20.29 20.49 19.92 19.98 53,010 -0.25(-1.24%)
Oct 16, 2020 20.17 20.38 20.00 20.23 52,800 -0.06(-0.30%)
Oct 15, 2020 19.85 20.35 19.70 20.29 73,002 -0.02(-0.10%)
Oct 14, 2020 20.64 20.82 20.21 20.31 72,204 -0.37(-1.79%)
Oct 13, 2020 20.81 20.90 20.56 20.68 58,556 -0.20(-0.96%)
Oct 12, 2020 20.87 21.00 20.75 20.88 65,709 +0.17(+0.82%)
Oct 09, 2020 20.13 20.79 19.93 20.71 62,200 +0.70(+3.50%)
Oct 08, 2020 20.11 20.59 19.67 20.01 74,965 +0.09(+0.45%)
Oct 07, 2020 20.26 20.59 19.87 19.92 215,754 -0.12(-0.60%)
Oct 06, 2020 19.61 20.57 19.33 20.04 153,965 +0.55(+2.82%)
Oct 05, 2020 18.79 19.53 18.79 19.49 222,719 +0.83(+4.45%)
Oct 02, 2020 19.24 19.58 18.65 18.66 138,600 -1.10(-5.57%)
Oct 01, 2020 18.80 19.80 18.61 19.76 137,895 +1.05(+5.61%)
Sep 30, 2020 19.29 19.54 18.62 18.71 275,341 -0.71(-3.66%)
Sep 29, 2020 19.75 20.02 19.40 19.42 129,600 -0.24(-1.22%)
Sep 28, 2020 19.21 19.75 19.19 19.66 96,171 +0.66(+3.47%)
Sep 25, 2020 18.68 19.56 18.59 19.00 88,300 +0.14(+0.74%)
Sep 24, 2020 18.90 19.20 18.77 18.86 74,530 -0.14(-0.74%)
Sep 23, 2020 19.18 19.46 18.89 19.00 125,423 -0.14(-0.71%)
Sep 22, 2020 19.28 19.42 18.74 19.14 112,011 +0.06(+0.29%)
Sep 21, 2020 18.81 19.11 18.51 19.08 120,923 -0.14(-0.73%)
Sep 18, 2020 19.58 19.66 19.07 19.22 328,000 -0.10(-0.52%)
Sep 17, 2020 19.14 19.43 18.76 19.32 108,862 -0.23(-1.18%)
Sep 16, 2020 19.70 19.87 19.50 19.55 120,376 +0.07(+0.36%)
Sep 15, 2020 19.60 19.83 19.07 19.48 93,906 +0.04(+0.21%)
Sep 14, 2020 18.94 19.48 18.58 19.44 153,459 +0.81(+4.35%)
Sep 11, 2020 18.83 19.20 18.54 18.63 77,100 +0.00(+0.00%)
Sep 10, 2020 18.70 19.00 18.50 18.63 157,363 +0.12(+0.65%)
Sep 09, 2020 18.66 19.02 18.51 18.51 207,532 -0.01(-0.05%)
Sep 08, 2020 19.37 19.48 18.47 18.52 279,715 -1.21(-6.13%)
Sep 04, 2020 20.48 20.69 19.30 19.73 192,200 -0.70(-3.43%)
Sep 03, 2020 21.73 21.73 20.32 20.43 180,106 -1.31(-6.03%)
Sep 02, 2020 21.44 21.83 21.28 21.74 108,797 +0.48(+2.26%)
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.