Skip to main content

Pdf Solutions Inc (NQ: PDFS )

31.04 +0.85 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.000 6.490 5.640 6.250 62,900 +0.07(+1.13%)
Jan 30, 2003 5.950 6.180 5.750 6.180 82,500 +0.32(+5.46%)
Jan 29, 2003 5.550 6.110 5.300 5.860 23,900 +0.27(+4.83%)
Jan 28, 2003 5.250 5.610 5.250 5.590 173,800 +0.35(+6.68%)
Jan 27, 2003 5.500 5.510 5.100 5.240 89,300 -0.24(-4.38%)
Jan 24, 2003 6.000 6.000 5.300 5.480 524,300 -1.21(-18.09%)
Jan 23, 2003 6.970 6.970 6.550 6.690 29,400 -0.23(-3.32%)
Jan 22, 2003 6.920 7.020 6.900 6.920 74,900 +0.00(+0.00%)
Jan 21, 2003 6.600 7.290 6.600 6.920 48,400 +0.36(+5.49%)
Jan 17, 2003 6.780 6.870 6.560 6.560 29,800 -0.27(-3.95%)
Jan 16, 2003 6.990 7.070 6.790 6.830 50,500 -0.22(-3.12%)
Jan 15, 2003 7.440 7.730 6.970 7.050 23,700 -0.30(-4.08%)
Jan 14, 2003 7.260 7.400 7.200 7.350 35,700 +0.10(+1.38%)
Jan 13, 2003 7.690 7.850 7.250 7.250 14,900 -0.35(-4.61%)
Jan 10, 2003 7.470 7.820 7.470 7.600 153,000 +0.13(+1.74%)
Jan 09, 2003 7.050 7.810 7.030 7.470 66,900 +0.44(+6.26%)
Jan 08, 2003 7.010 7.090 6.720 7.030 35,300 +0.03(+0.43%)
Jan 07, 2003 6.630 7.250 6.470 7.000 41,800 +0.46(+7.03%)
Jan 06, 2003 6.360 6.700 6.200 6.540 58,400 +0.26(+4.12%)
Jan 03, 2003 6.910 6.980 6.130 6.281 57,900 -0.70(-10.01%)
Jan 02, 2003 7.190 7.290 6.900 6.980 41,500 +0.05(+0.72%)
Dec 31, 2002 6.160 7.310 6.100 6.930 89,600 +0.80(+13.05%)
Dec 30, 2002 6.780 6.780 5.870 6.130 50,100 -0.75(-10.90%)
Dec 27, 2002 6.800 7.120 6.710 6.880 10,300 -0.25(-3.51%)
Dec 26, 2002 7.130 7.130 6.800 7.130 16,900 +0.15(+2.15%)
Dec 24, 2002 7.500 7.500 6.900 6.980 48,200 -0.56(-7.43%)
Dec 23, 2002 7.450 7.850 7.280 7.540 181,000 +0.34(+4.74%)
Dec 20, 2002 7.450 7.850 7.100 7.199 73,000 -0.26(-3.50%)
Dec 19, 2002 7.330 7.950 7.330 7.460 40,300 +0.20(+2.75%)
Dec 18, 2002 7.160 7.290 7.000 7.260 210,100 +0.30(+4.31%)
Dec 17, 2002 6.970 7.100 6.950 6.960 94,700 -0.01(-0.13%)
Dec 16, 2002 7.110 7.129 6.750 6.969 47,300 -0.03(-0.44%)
Dec 13, 2002 7.590 7.590 6.810 7.000 64,700 -0.94(-11.84%)
Dec 12, 2002 7.590 7.940 7.590 7.940 6,400 +0.01(+0.14%)
Dec 11, 2002 7.990 8.000 7.650 7.929 5,600 -0.07(-0.89%)
Dec 10, 2002 8.230 8.230 7.590 8.000 34,900 -0.21(-2.56%)
Dec 09, 2002 8.790 8.800 8.200 8.210 27,900 -0.59(-6.70%)
Dec 06, 2002 8.290 8.850 8.280 8.800 27,800 +0.33(+3.91%)
Dec 05, 2002 8.720 8.720 8.330 8.469 27,000 -0.33(-3.76%)
Dec 04, 2002 8.990 9.230 8.770 8.800 107,800 -0.30(-3.30%)
Dec 03, 2002 8.410 9.180 8.410 9.100 20,200 +0.59(+6.93%)
Dec 02, 2002 8.130 8.660 8.130 8.510 34,600 +0.33(+4.03%)
Nov 29, 2002 8.500 8.500 8.120 8.180 12,100 -0.61(-6.94%)
Nov 27, 2002 7.989 8.790 7.900 8.790 30,500 +0.97(+12.40%)
Nov 26, 2002 7.790 8.300 7.590 7.820 28,700 -0.34(-4.17%)
Nov 25, 2002 7.910 8.810 7.630 8.160 30,100 +0.28(+3.55%)
Nov 22, 2002 8.000 8.000 7.500 7.880 165,100 -0.22(-2.72%)
Nov 21, 2002 8.610 8.640 7.910 8.100 19,100 -0.50(-5.80%)
Nov 20, 2002 8.180 8.610 8.179 8.599 26,100 +0.28(+3.35%)
Nov 19, 2002 7.800 8.590 7.800 8.320 64,400 +0.20(+2.46%)
Nov 18, 2002 7.710 8.170 7.500 8.120 239,800 +0.42(+5.45%)
Nov 15, 2002 7.500 7.700 7.310 7.700 90,800 +0.20(+2.67%)
Nov 14, 2002 7.375 7.500 7.340 7.500 36,900 +0.15(+2.04%)
Nov 13, 2002 7.200 7.360 7.100 7.350 14,500 +0.15(+2.08%)
Nov 12, 2002 7.250 7.390 6.970 7.200 40,900 +0.09(+1.27%)
Nov 11, 2002 7.540 7.540 7.110 7.110 20,900 -0.59(-7.66%)
Nov 08, 2002 8.100 8.100 7.380 7.700 31,000 -0.39(-4.83%)
Nov 07, 2002 8.410 8.480 8.060 8.091 51,000 -0.31(-3.68%)
Nov 06, 2002 8.550 8.650 8.050 8.400 84,100 -0.30(-3.45%)
Nov 05, 2002 8.810 8.850 8.500 8.700 80,500 -0.20(-2.25%)
Nov 04, 2002 8.710 9.100 8.680 8.900 122,900 +0.24(+2.77%)
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.