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

Pdf Solutions Inc (NQ: PDFS )

34.29 +1.48 (+4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2011 5.150 5.300 5.120 5.170 77,123 -0.10(-1.90%)
Oct 28, 2011 5.060 5.280 5.020 5.270 73,955 +0.22(+4.36%)
Oct 27, 2011 4.820 5.130 4.740 5.050 158,973 +0.32(+6.77%)
Oct 26, 2011 4.540 4.740 4.380 4.730 83,338 +0.29(+6.53%)
Oct 25, 2011 4.550 4.690 4.380 4.440 34,172 -0.16(-3.48%)
Oct 24, 2011 4.570 4.600 4.480 4.600 84,643 +0.07(+1.55%)
Oct 21, 2011 4.470 4.560 4.290 4.530 104,552 +0.16(+3.66%)
Oct 20, 2011 4.250 4.450 4.170 4.370 59,040 +0.11(+2.58%)
Oct 19, 2011 4.470 4.500 4.200 4.260 73,318 -0.24(-5.33%)
Oct 18, 2011 4.160 4.520 4.100 4.500 110,166 +0.39(+9.49%)
Oct 17, 2011 4.180 4.200 4.060 4.110 89,018 -0.13(-3.07%)
Oct 14, 2011 4.100 4.260 4.020 4.240 92,454 +0.18(+4.43%)
Oct 13, 2011 3.970 4.070 3.880 4.060 33,319 +0.05(+1.25%)
Oct 12, 2011 4.000 4.050 3.900 4.010 120,854 +0.02(+0.50%)
Oct 11, 2011 3.990 4.020 3.900 3.990 93,307 -0.03(-0.75%)
Oct 10, 2011 4.070 4.070 3.870 4.020 120,117 +0.05(+1.26%)
Oct 07, 2011 4.130 4.160 3.890 3.970 122,238 -0.13(-3.17%)
Oct 06, 2011 4.030 4.160 3.930 4.100 73,319 +0.05(+1.23%)
Oct 05, 2011 3.890 4.090 3.450 4.050 51,393 +0.16(+4.11%)
Oct 04, 2011 3.630 3.920 3.620 3.890 150,988 +0.23(+6.28%)
Oct 03, 2011 4.010 4.020 3.660 3.660 132,892 -0.42(-10.29%)
Sep 30, 2011 3.910 4.110 3.910 4.080 152,766 +0.09(+2.26%)
Sep 29, 2011 4.000 4.050 3.860 3.990 47,225 +0.13(+3.37%)
Sep 28, 2011 4.050 4.070 3.740 3.860 170,999 -0.19(-4.69%)
Sep 27, 2011 4.100 4.250 4.040 4.050 247,952 +0.00(+0.00%)
Sep 26, 2011 4.130 4.130 3.900 4.050 142,732 -0.04(-0.98%)
Sep 23, 2011 4.090 4.150 4.051 4.090 87,037 -0.01(-0.24%)
Sep 22, 2011 4.300 4.429 4.080 4.100 628,094 -0.38(-8.48%)
Sep 21, 2011 4.690 4.880 4.460 4.480 60,992 -0.19(-4.07%)
Sep 20, 2011 4.950 4.960 4.670 4.670 42,792 -0.24(-4.89%)
Sep 19, 2011 4.930 5.017 4.830 4.910 16,781 -0.15(-2.96%)
Sep 16, 2011 5.130 5.150 4.890 5.060 141,971 -0.06(-1.17%)
Sep 15, 2011 4.950 5.140 4.860 5.120 138,675 +0.20(+4.07%)
Sep 14, 2011 4.670 4.930 4.540 4.920 371,208 +0.28(+6.03%)
Sep 13, 2011 4.650 4.721 4.600 4.640 76,259 +0.02(+0.43%)
Sep 12, 2011 4.450 4.770 4.450 4.620 69,647 +0.07(+1.54%)
Sep 09, 2011 4.710 4.710 4.500 4.550 87,288 -0.22(-4.61%)
Sep 08, 2011 4.810 4.880 4.750 4.770 40,180 -0.07(-1.45%)
Sep 07, 2011 4.730 4.880 4.700 4.840 78,857 +0.20(+4.31%)
Sep 06, 2011 4.660 4.870 4.530 4.640 113,850 -0.20(-4.13%)
Sep 02, 2011 4.860 5.020 4.680 4.840 109,540 -0.13(-2.62%)
Sep 01, 2011 5.020 5.180 4.970 4.970 165,679 -0.06(-1.19%)
Aug 31, 2011 5.270 5.270 5.000 5.030 114,875 -0.24(-4.55%)
Aug 30, 2011 5.240 5.300 5.020 5.270 71,905 +0.03(+0.57%)
Aug 29, 2011 5.070 5.250 5.000 5.240 92,175 +0.23(+4.59%)
Aug 26, 2011 4.860 5.120 4.860 5.010 50,221 +0.10(+2.04%)
Aug 25, 2011 5.280 5.280 4.890 4.910 61,541 -0.34(-6.48%)
Aug 24, 2011 5.100 5.270 5.010 5.250 43,777 +0.01(+0.19%)
Aug 23, 2011 5.010 5.240 4.963 5.240 111,666 +0.24(+4.80%)
Aug 22, 2011 5.040 5.040 4.870 5.000 40,100 +0.13(+2.67%)
Aug 19, 2011 4.790 4.940 4.790 4.870 64,511 +0.00(+0.00%)
Aug 18, 2011 4.910 4.980 4.850 4.870 98,041 -0.23(-4.51%)
Aug 17, 2011 5.020 5.130 4.910 5.100 28,755 +0.12(+2.41%)
Aug 16, 2011 5.280 5.280 4.850 4.980 105,281 -0.22(-4.18%)
Aug 15, 2011 4.890 5.210 4.790 5.197 48,701 +0.36(+7.39%)
Aug 12, 2011 4.910 4.930 4.750 4.840 58,620 -0.03(-0.62%)
Aug 11, 2011 4.700 5.010 4.420 4.870 106,307 +0.17(+3.62%)
Aug 10, 2011 4.950 5.080 4.670 4.700 110,201 -0.46(-8.91%)
Aug 09, 2011 5.050 5.270 4.600 5.160 137,633 +0.40(+8.40%)
Aug 08, 2011 5.060 5.200 4.760 4.760 173,582 -0.53(-10.02%)
Aug 05, 2011 5.700 5.700 5.160 5.290 146,353 -0.32(-5.70%)
Aug 04, 2011 5.640 5.930 5.600 5.610 95,204 -0.11(-1.92%)
Aug 03, 2011 5.800 5.840 5.630 5.720 110,490 -0.04(-0.69%)
Aug 02, 2011 5.850 5.900 5.750 5.760 69,058 -0.12(-2.04%)
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.