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

Pdf Solutions Inc (NQ: PDFS )

30.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2012 8.800 8.910 8.620 8.850 74,077 +0.11(+1.26%)
May 30, 2012 8.780 8.900 8.720 8.740 32,940 -0.15(-1.69%)
May 29, 2012 8.960 8.960 8.770 8.890 55,301 +0.02(+0.23%)
May 25, 2012 8.900 8.970 8.720 8.870 39,467 -0.01(-0.11%)
May 24, 2012 8.840 8.970 8.610 8.880 76,974 +0.06(+0.68%)
May 23, 2012 8.680 8.840 8.601 8.820 82,018 +0.03(+0.34%)
May 22, 2012 8.840 8.840 8.680 8.790 107,255 -0.01(-0.11%)
May 21, 2012 8.690 8.980 8.440 8.800 136,035 +0.11(+1.27%)
May 18, 2012 8.990 9.050 8.670 8.690 120,587 -0.32(-3.55%)
May 17, 2012 9.090 9.220 8.950 9.010 99,425 -0.06(-0.66%)
May 16, 2012 9.320 9.400 9.000 9.070 127,265 -0.23(-2.47%)
May 15, 2012 9.090 9.440 9.080 9.300 75,277 +0.19(+2.09%)
May 14, 2012 9.300 9.300 9.000 9.110 86,395 -0.32(-3.39%)
May 11, 2012 9.630 9.635 9.310 9.430 92,977 -0.24(-2.48%)
May 10, 2012 9.960 9.990 9.610 9.670 80,066 -0.22(-2.22%)
May 09, 2012 9.780 9.980 9.700 9.890 108,279 +0.01(+0.10%)
May 08, 2012 10.42 10.42 9.850 9.880 236,695 -0.66(-6.26%)
May 07, 2012 10.21 10.64 10.13 10.54 349,299 +0.25(+2.43%)
May 04, 2012 9.490 10.37 9.110 10.29 471,273 +1.59(+18.28%)
May 03, 2012 8.860 8.909 8.500 8.700 92,719 -0.16(-1.81%)
May 02, 2012 8.590 9.000 8.590 8.860 77,304 +0.16(+1.84%)
May 01, 2012 8.820 9.140 8.700 8.700 76,498 -0.12(-1.36%)
Apr 30, 2012 9.230 9.230 8.510 8.820 118,304 -0.41(-4.44%)
Apr 27, 2012 9.150 9.230 9.050 9.230 65,741 +0.08(+0.87%)
Apr 26, 2012 9.100 9.230 8.950 9.150 75,572 +0.02(+0.22%)
Apr 25, 2012 9.080 9.180 8.890 9.130 121,416 +0.11(+1.22%)
Apr 24, 2012 8.330 9.060 8.330 9.020 244,569 +0.69(+8.28%)
Apr 23, 2012 8.280 8.400 8.230 8.330 124,162 -0.11(-1.30%)
Apr 20, 2012 8.060 8.480 7.880 8.440 152,613 +0.49(+6.16%)
Apr 19, 2012 7.710 8.181 7.710 7.950 131,037 +0.25(+3.25%)
Apr 18, 2012 7.910 7.910 7.560 7.700 67,957 -0.26(-3.27%)
Apr 17, 2012 7.870 8.080 7.850 7.960 55,625 +0.17(+2.18%)
Apr 16, 2012 7.510 8.690 7.480 7.790 67,610 +0.35(+4.70%)
Apr 13, 2012 7.500 7.560 7.380 7.440 44,802 -0.12(-1.59%)
Apr 12, 2012 7.550 7.790 7.540 7.560 42,201 +0.00(+0.00%)
Apr 11, 2012 7.410 7.590 7.410 7.560 37,319 +0.21(+2.86%)
Apr 10, 2012 7.690 7.710 7.310 7.350 120,733 -0.36(-4.67%)
Apr 09, 2012 7.830 7.830 7.510 7.710 106,396 -0.16(-2.03%)
Apr 05, 2012 7.950 8.000 7.850 7.870 53,483 -0.09(-1.13%)
Apr 04, 2012 8.140 8.180 7.850 7.960 72,088 -0.28(-3.40%)
Apr 03, 2012 8.550 8.590 8.240 8.240 57,976 -0.31(-3.63%)
Apr 02, 2012 8.420 8.550 8.380 8.550 62,519 +0.12(+1.42%)
Mar 30, 2012 8.440 8.460 8.410 8.430 76,533 +0.06(+0.72%)
Mar 29, 2012 8.310 8.400 8.220 8.370 27,606 +0.02(+0.24%)
Mar 28, 2012 8.470 8.470 8.230 8.350 138,938 -0.09(-1.07%)
Mar 27, 2012 8.320 8.480 8.130 8.440 37,894 +0.11(+1.32%)
Mar 26, 2012 8.260 8.430 8.230 8.330 152,834 +0.18(+2.21%)
Mar 23, 2012 8.120 8.170 8.000 8.150 56,214 +0.06(+0.74%)
Mar 22, 2012 8.010 8.140 7.940 8.090 38,890 -0.01(-0.12%)
Mar 21, 2012 8.110 8.160 8.020 8.100 44,576 +0.03(+0.37%)
Mar 20, 2012 8.110 8.140 8.040 8.070 42,450 -0.13(-1.59%)
Mar 19, 2012 8.010 8.290 7.950 8.200 88,310 +0.20(+2.50%)
Mar 16, 2012 8.110 8.110 7.910 8.000 66,976 -0.10(-1.23%)
Mar 15, 2012 8.280 8.280 8.050 8.100 89,986 -0.16(-1.94%)
Mar 14, 2012 8.380 8.380 8.110 8.260 46,649 -0.12(-1.43%)
Mar 13, 2012 8.340 8.380 7.630 8.380 72,237 +0.13(+1.58%)
Mar 12, 2012 8.310 8.349 8.200 8.250 75,928 -0.10(-1.20%)
Mar 09, 2012 8.240 8.480 8.240 8.350 114,824 +0.10(+1.21%)
Mar 08, 2012 8.080 8.277 8.030 8.250 81,354 +0.16(+1.98%)
Mar 07, 2012 7.960 8.120 7.850 8.090 102,853 +0.16(+2.02%)
Mar 06, 2012 7.920 8.089 7.750 7.930 73,234 -0.12(-1.49%)
Mar 05, 2012 8.070 8.120 8.040 8.050 61,120 -0.13(-1.59%)
Mar 02, 2012 8.250 8.250 8.110 8.180 95,437 -0.12(-1.45%)
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.