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

Pdf Solutions Inc (NQ: PDFS )

34.37 +0.61 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2008 6.270 6.490 5.950 5.950 64,914 -0.29(-4.65%)
Jun 27, 2008 6.080 6.670 5.830 6.240 2,468,554 +0.16(+2.63%)
Jun 26, 2008 5.770 6.260 5.770 6.080 149,581 +0.23(+3.93%)
Jun 25, 2008 5.840 5.950 5.750 5.850 39,111 +0.00(+0.00%)
Jun 24, 2008 5.900 6.170 5.840 5.850 45,648 -0.17(-2.82%)
Jun 23, 2008 5.970 6.260 5.809 6.020 141,253 +0.05(+0.84%)
Jun 20, 2008 5.740 5.980 5.740 5.970 145,741 +0.18(+3.11%)
Jun 19, 2008 5.690 6.040 5.690 5.790 60,371 +0.05(+0.87%)
Jun 18, 2008 5.600 5.820 5.510 5.740 60,470 +0.09(+1.59%)
Jun 17, 2008 5.550 5.840 5.500 5.650 50,977 +0.11(+1.99%)
Jun 16, 2008 5.630 5.700 5.460 5.540 171,332 -0.10(-1.77%)
Jun 13, 2008 5.660 5.850 5.510 5.640 97,551 +0.01(+0.18%)
Jun 12, 2008 5.350 5.650 5.350 5.630 49,534 +0.31(+5.83%)
Jun 11, 2008 5.450 5.550 5.300 5.320 71,030 -0.15(-2.74%)
Jun 10, 2008 5.450 5.660 5.260 5.470 67,702 -0.03(-0.55%)
Jun 09, 2008 5.920 5.980 5.450 5.500 137,407 -0.43(-7.25%)
Jun 06, 2008 6.000 6.070 5.900 5.930 99,342 -0.12(-1.98%)
Jun 05, 2008 5.630 6.090 5.610 6.050 155,839 +0.41(+7.27%)
Jun 04, 2008 5.480 5.690 5.480 5.640 79,292 +0.13(+2.36%)
Jun 03, 2008 5.570 5.570 5.420 5.510 90,361 -0.03(-0.54%)
Jun 02, 2008 5.660 5.660 5.380 5.540 87,253 -0.10(-1.77%)
May 30, 2008 5.770 5.770 5.590 5.640 99,725 -0.11(-1.91%)
May 29, 2008 5.360 6.060 5.345 5.750 199,011 +0.36(+6.68%)
May 28, 2008 5.360 5.390 5.110 5.390 73,214 +0.07(+1.32%)
May 27, 2008 5.240 5.410 5.120 5.320 70,464 +0.10(+1.92%)
May 26, 2008 5.360 5.360 5.130 5.220 58,779 +0.00(+0.00%)
May 23, 2008 5.360 5.360 5.130 5.220 58,779 -0.18(-3.33%)
May 22, 2008 5.160 5.420 5.150 5.400 134,763 +0.24(+4.65%)
May 21, 2008 5.240 5.350 5.030 5.160 84,537 -0.05(-0.96%)
May 20, 2008 5.150 5.320 5.150 5.210 69,449 +0.03(+0.58%)
May 19, 2008 5.230 5.380 5.000 5.180 141,303 -0.06(-1.15%)
May 16, 2008 5.260 5.440 5.120 5.240 175,558 +0.01(+0.19%)
May 15, 2008 5.210 5.380 5.130 5.230 86,667 +0.01(+0.19%)
May 14, 2008 5.320 5.360 5.170 5.220 101,622 -0.10(-1.88%)
May 13, 2008 5.350 5.440 5.140 5.320 48,919 -0.01(-0.19%)
May 12, 2008 5.070 5.370 5.000 5.330 97,143 +0.30(+5.96%)
May 09, 2008 4.970 5.080 4.960 5.030 66,580 +0.03(+0.60%)
May 08, 2008 5.000 5.040 4.950 5.000 122,937 +0.01(+0.20%)
May 07, 2008 4.960 5.020 4.890 4.990 108,833 +0.03(+0.60%)
May 06, 2008 4.640 4.960 4.640 4.960 143,901 +0.30(+6.44%)
May 05, 2008 4.730 4.880 4.630 4.660 198,219 -0.07(-1.48%)
May 02, 2008 4.880 4.900 4.710 4.730 225,492 -0.09(-1.87%)
May 01, 2008 4.790 4.830 4.690 4.820 115,993 +0.04(+0.84%)
Apr 30, 2008 4.730 4.790 4.060 4.780 330,033 -0.15(-3.04%)
Apr 29, 2008 4.970 5.000 4.860 4.930 236,264 +0.03(+0.61%)
Apr 28, 2008 4.850 4.990 4.780 4.900 59,439 +0.03(+0.62%)
Apr 25, 2008 4.830 4.980 4.660 4.870 80,592 +0.10(+2.10%)
Apr 24, 2008 4.960 5.000 4.660 4.770 161,866 -0.20(-4.02%)
Apr 23, 2008 4.700 5.000 4.550 4.970 128,761 +0.28(+5.97%)
Apr 22, 2008 4.840 4.850 4.560 4.690 197,924 -0.18(-3.70%)
Apr 21, 2008 4.750 4.980 4.690 4.870 185,998 +0.20(+4.28%)
Apr 18, 2008 4.550 4.680 4.350 4.670 203,797 +0.22(+4.94%)
Apr 17, 2008 4.400 4.510 4.270 4.450 161,330 +0.00(+0.00%)
Apr 16, 2008 4.400 4.510 4.020 4.450 321,619 +0.15(+3.49%)
Apr 15, 2008 5.110 5.160 3.860 4.300 1,611,521 -1.33(-23.62%)
Apr 14, 2008 5.610 5.830 5.280 5.630 203,600 +0.03(+0.54%)
Apr 11, 2008 5.610 5.940 5.460 5.600 352,049 -0.21(-3.61%)
Apr 10, 2008 5.600 5.810 5.500 5.810 83,042 +0.20(+3.57%)
Apr 09, 2008 5.640 5.740 5.500 5.610 158,453 -0.03(-0.53%)
Apr 08, 2008 5.540 5.690 5.350 5.640 68,924 +0.04(+0.71%)
Apr 07, 2008 5.470 5.700 5.420 5.600 111,497 +0.21(+3.90%)
Apr 04, 2008 5.600 5.600 5.340 5.390 70,151 -0.19(-3.41%)
Apr 03, 2008 5.430 5.740 5.350 5.580 102,287 +0.09(+1.64%)
Apr 02, 2008 5.720 5.850 5.460 5.490 97,574 -0.24(-4.19%)
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.