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

Pdf Solutions Inc (NQ: PDFS )

30.08 UNCHANGED
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 25, 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 (%)
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%)
Nov 02, 2009 3.550 3.630 3.350 3.510 49,800 -0.03(-0.85%)
Oct 30, 2009 3.600 3.740 3.520 3.540 17,803 -0.08(-2.21%)
Oct 29, 2009 3.700 3.875 3.620 3.620 26,778 -0.13(-3.47%)
Oct 28, 2009 3.810 3.810 3.482 3.750 48,973 +0.03(+0.81%)
Oct 27, 2009 3.800 3.880 3.690 3.720 31,100 -0.14(-3.63%)
Oct 26, 2009 3.990 3.990 3.490 3.860 152,372 -0.12(-3.02%)
Oct 23, 2009 4.010 4.050 3.884 3.980 67,400 -0.03(-0.75%)
Oct 22, 2009 4.050 4.120 4.000 4.010 215,800 -0.05(-1.23%)
Oct 21, 2009 4.000 4.130 3.610 4.060 34,502 +0.13(+3.31%)
Oct 20, 2009 3.980 4.180 3.920 3.930 30,676 -0.18(-4.38%)
Oct 19, 2009 4.140 4.140 3.780 4.110 15,934 +0.06(+1.48%)
Oct 16, 2009 4.000 4.130 4.000 4.050 20,500 +0.00(+0.00%)
Oct 15, 2009 4.070 4.200 3.910 4.050 36,261 +0.00(+0.00%)
Oct 14, 2009 3.960 4.070 3.830 4.050 44,808 +0.05(+1.25%)
Oct 13, 2009 3.930 4.000 3.820 4.000 9,245 +0.05(+1.27%)
Oct 12, 2009 3.890 3.980 3.830 3.950 38,900 +0.05(+1.28%)
Oct 09, 2009 3.830 3.910 3.670 3.900 18,104 +0.10(+2.63%)
Oct 08, 2009 3.590 3.950 3.590 3.800 42,347 +0.25(+7.04%)
Oct 07, 2009 3.600 3.600 3.477 3.550 9,200 -0.05(-1.39%)
Oct 06, 2009 3.080 3.600 3.080 3.600 15,200 +0.19(+5.57%)
Oct 05, 2009 3.520 3.520 3.230 3.410 23,220 +0.23(+7.23%)
Oct 02, 2009 3.300 3.360 2.940 3.180 136,052 -0.12(-3.64%)
Oct 01, 2009 3.430 3.520 3.300 3.300 46,791 -0.19(-5.44%)
Sep 30, 2009 3.460 3.520 3.450 3.490 47,860 -0.05(-1.41%)
Sep 29, 2009 3.590 3.600 3.460 3.540 15,100 +0.00(+0.00%)
Sep 28, 2009 3.570 3.610 3.420 3.540 45,283 +0.03(+0.85%)
Sep 25, 2009 3.480 3.590 3.320 3.510 37,841 -0.07(-1.96%)
Sep 24, 2009 3.580 3.590 3.430 3.580 17,700 +0.02(+0.56%)
Sep 23, 2009 3.560 3.570 3.430 3.560 17,036 -0.01(-0.28%)
Sep 22, 2009 3.540 3.620 3.340 3.570 73,671 +0.18(+5.31%)
Sep 21, 2009 3.580 3.580 3.090 3.390 80,603 -0.02(-0.59%)
Sep 18, 2009 3.590 3.600 3.310 3.410 106,425 -0.19(-5.28%)
Sep 17, 2009 3.400 3.870 3.360 3.600 33,110 +0.25(+7.46%)
Sep 16, 2009 3.330 3.410 3.300 3.350 16,682 +0.02(+0.60%)
Sep 15, 2009 3.260 3.330 3.230 3.330 41,304 +0.07(+2.15%)
Sep 14, 2009 3.140 3.280 3.090 3.260 23,161 +0.02(+0.62%)
Sep 11, 2009 3.140 3.240 3.100 3.240 8,922 +0.10(+3.18%)
Sep 10, 2009 2.980 3.140 2.910 3.140 28,777 +0.09(+2.95%)
Sep 09, 2009 3.000 3.050 2.950 3.050 15,801 +0.08(+2.69%)
Sep 08, 2009 2.910 3.010 2.830 2.970 16,058 +0.00(+0.00%)
Sep 04, 2009 2.860 2.970 2.830 2.970 13,425 +0.10(+3.48%)
Sep 03, 2009 2.600 2.880 2.600 2.870 23,192 +0.26(+9.96%)
Sep 02, 2009 2.630 2.650 2.540 2.610 30,938 +0.02(+0.77%)
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.