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

Pdf Solutions Inc (NQ: PDFS )

32.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 29, 2016 11.26 11.52 11.20 11.36 113,739 +0.14(+1.25%)
Feb 26, 2016 10.92 11.49 10.89 11.22 149,709 +0.39(+3.60%)
Feb 25, 2016 10.46 10.86 10.46 10.83 182,031 +0.41(+3.93%)
Feb 24, 2016 10.01 10.46 9.880 10.42 144,506 +0.30(+2.96%)
Feb 23, 2016 10.44 10.64 10.11 10.12 209,600 -0.10(-0.98%)
Feb 22, 2016 10.51 10.69 10.11 10.22 224,841 -0.23(-2.20%)
Feb 19, 2016 10.30 10.60 10.30 10.45 132,515 +0.10(+0.97%)
Feb 18, 2016 10.54 10.72 10.24 10.35 111,938 -0.15(-1.43%)
Feb 17, 2016 10.41 10.70 10.41 10.50 262,482 +0.19(+1.84%)
Feb 16, 2016 10.51 10.87 10.16 10.31 202,016 -0.08(-0.77%)
Feb 12, 2016 11.40 10.39 10.39 10.39 259,400 +1.39(+15.44%)
Feb 11, 2016 8.950 9.320 8.700 9.000 123,248 -0.23(-2.49%)
Feb 10, 2016 9.420 9.610 9.180 9.230 201,827 -0.17(-1.81%)
Feb 09, 2016 9.350 9.565 9.320 9.400 163,555 -0.04(-0.42%)
Feb 08, 2016 9.080 9.590 9.050 9.440 109,869 +0.22(+2.39%)
Feb 05, 2016 9.580 10.16 9.160 9.220 107,471 -0.47(-4.85%)
Feb 04, 2016 9.730 9.970 9.620 9.690 123,788 -0.05(-0.51%)
Feb 03, 2016 9.960 10.18 9.620 9.740 170,622 -0.10(-1.02%)
Feb 02, 2016 10.24 10.27 9.771 9.840 71,929 -0.52(-5.02%)
Feb 01, 2016 10.75 10.92 10.26 10.36 138,419 -0.47(-4.34%)
Jan 29, 2016 10.02 10.84 9.960 10.83 145,951 +0.85(+8.52%)
Jan 28, 2016 9.810 10.04 9.670 9.980 99,206 +0.27(+2.78%)
Jan 27, 2016 9.850 9.850 9.510 9.710 88,941 -0.20(-2.02%)
Jan 26, 2016 9.780 10.09 9.690 9.910 35,467 +0.20(+2.06%)
Jan 25, 2016 9.830 9.930 9.650 9.710 64,496 -0.21(-2.12%)
Jan 22, 2016 9.660 9.960 9.600 9.920 69,184 +0.47(+4.97%)
Jan 21, 2016 9.500 9.650 9.400 9.450 81,323 -0.07(-0.74%)
Jan 20, 2016 9.300 9.625 9.010 9.520 76,029 +0.04(+0.42%)
Jan 19, 2016 9.320 9.530 9.110 9.480 150,710 +0.25(+2.71%)
Jan 15, 2016 9.190 9.230 9.230 9.230 90,000 -0.26(-2.74%)
Jan 14, 2016 9.120 9.650 8.950 9.490 129,046 +0.50(+5.56%)
Jan 13, 2016 9.250 9.600 8.800 8.990 110,094 -0.24(-2.60%)
Jan 12, 2016 9.350 9.450 9.020 9.230 104,678 -0.05(-0.54%)
Jan 11, 2016 9.370 9.500 9.070 9.280 89,667 -0.03(-0.32%)
Jan 08, 2016 9.720 10.02 9.290 9.310 109,415 -0.42(-4.32%)
Jan 07, 2016 10.04 10.06 9.700 9.730 141,609 -0.54(-5.26%)
Jan 06, 2016 10.11 10.32 9.840 10.27 139,856 -0.03(-0.29%)
Jan 05, 2016 10.43 10.43 10.05 10.30 94,369 -0.11(-1.06%)
Jan 04, 2016 10.63 10.72 10.12 10.41 124,714 -0.43(-3.97%)
Dec 31, 2015 11.12 10.84 10.84 10.84 140,700 -0.33(-2.95%)
Dec 30, 2015 11.56 11.65 11.15 11.17 55,953 -0.43(-3.71%)
Dec 29, 2015 11.53 11.76 11.47 11.60 98,124 +0.11(+0.96%)
Dec 28, 2015 11.43 11.63 11.21 11.49 122,934 -0.01(-0.09%)
Dec 24, 2015 11.25 11.50 11.50 11.50 39,600 +0.26(+2.31%)
Dec 23, 2015 11.02 11.26 10.99 11.24 128,164 +0.27(+2.46%)
Dec 22, 2015 10.90 11.02 10.69 10.97 80,440 +0.12(+1.11%)
Dec 21, 2015 10.87 10.98 10.76 10.85 72,984 +0.09(+0.84%)
Dec 18, 2015 10.97 11.17 10.74 10.76 252,290 -0.21(-1.91%)
Dec 17, 2015 10.87 11.19 10.75 10.97 149,951 +0.08(+0.73%)
Dec 16, 2015 10.98 11.11 10.73 10.89 157,441 -0.05(-0.46%)
Dec 15, 2015 10.79 11.14 10.71 10.94 145,379 +0.24(+2.24%)
Dec 14, 2015 11.06 11.11 10.68 10.70 181,906 -0.40(-3.60%)
Dec 11, 2015 10.94 11.21 10.80 11.10 148,854 -0.13(-1.16%)
Dec 10, 2015 11.32 11.38 10.97 11.23 182,257 -0.16(-1.40%)
Dec 09, 2015 10.81 11.42 10.80 11.39 183,202 +0.56(+5.17%)
Dec 08, 2015 10.79 11.14 10.34 10.83 87,228 -0.07(-0.64%)
Dec 07, 2015 11.42 11.42 10.83 10.90 282,159 -0.32(-2.85%)
Dec 04, 2015 11.23 11.26 11.06 11.22 343,270 -0.02(-0.18%)
Dec 03, 2015 11.25 11.31 11.13 11.24 122,010 +0.06(+0.54%)
Dec 02, 2015 11.19 11.30 11.13 11.18 91,072 -0.04(-0.36%)
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.