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

Pdf Solutions Inc (NQ: PDFS )

33.67 -0.62 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2012 9.660 9.720 9.300 9.310 49,297 -0.35(-3.62%)
Jul 30, 2012 9.870 9.990 9.610 9.660 12,418 -0.20(-2.03%)
Jul 27, 2012 9.580 9.900 9.400 9.860 61,548 +0.35(+3.68%)
Jul 26, 2012 9.140 9.570 9.140 9.510 34,238 +0.46(+5.08%)
Jul 25, 2012 9.110 9.170 8.980 9.050 54,996 +0.03(+0.33%)
Jul 24, 2012 9.250 9.280 8.930 9.020 36,353 -0.21(-2.28%)
Jul 23, 2012 9.260 9.320 9.210 9.230 30,222 -0.23(-2.43%)
Jul 20, 2012 9.410 9.530 9.400 9.460 38,397 -0.06(-0.63%)
Jul 19, 2012 9.130 9.560 9.130 9.520 38,862 +0.41(+4.50%)
Jul 18, 2012 9.010 9.240 8.950 9.110 76,018 +0.12(+1.33%)
Jul 17, 2012 8.810 9.090 8.630 8.990 34,312 +0.22(+2.51%)
Jul 16, 2012 8.950 8.950 8.623 8.770 21,826 -0.24(-2.66%)
Jul 13, 2012 8.760 9.420 8.760 9.010 94,843 +0.26(+2.97%)
Jul 12, 2012 8.950 8.950 8.690 8.750 114,181 -0.32(-3.53%)
Jul 11, 2012 9.090 9.170 9.000 9.070 29,382 -0.02(-0.22%)
Jul 10, 2012 9.460 9.460 9.000 9.090 122,962 -0.32(-3.40%)
Jul 09, 2012 9.580 9.580 9.300 9.410 30,009 -0.23(-2.39%)
Jul 06, 2012 9.570 9.800 9.350 9.640 74,175 -0.08(-0.82%)
Jul 05, 2012 10.02 10.20 9.630 9.720 164,696 -0.34(-3.38%)
Jul 03, 2012 10.20 10.21 10.00 10.06 44,201 -0.13(-1.28%)
Jul 02, 2012 9.880 10.19 9.800 10.19 103,296 +0.32(+3.24%)
Jun 29, 2012 9.580 9.890 9.490 9.870 64,072 +0.53(+5.67%)
Jun 28, 2012 9.500 9.500 9.200 9.340 33,792 -0.24(-2.51%)
Jun 27, 2012 9.310 9.620 9.190 9.580 26,042 +0.27(+2.90%)
Jun 26, 2012 9.480 9.500 9.150 9.310 50,399 -0.12(-1.27%)
Jun 25, 2012 9.520 9.640 9.410 9.430 38,252 -0.29(-2.98%)
Jun 22, 2012 9.370 9.750 9.190 9.720 262,313 +0.41(+4.40%)
Jun 21, 2012 9.870 9.870 9.270 9.310 56,190 -0.58(-5.86%)
Jun 20, 2012 9.920 10.00 9.600 9.890 81,831 -0.01(-0.10%)
Jun 19, 2012 9.340 9.940 9.210 9.900 132,820 +0.60(+6.45%)
Jun 18, 2012 8.940 9.420 8.910 9.300 112,022 +0.34(+3.79%)
Jun 15, 2012 8.800 8.980 8.780 8.960 106,171 +0.14(+1.59%)
Jun 14, 2012 8.830 8.910 8.710 8.820 35,675 +0.02(+0.23%)
Jun 13, 2012 8.750 8.890 8.620 8.800 98,146 -0.01(-0.11%)
Jun 12, 2012 8.440 8.840 8.440 8.810 87,826 +0.36(+4.26%)
Jun 11, 2012 8.810 8.820 8.450 8.450 89,997 -0.26(-2.99%)
Jun 08, 2012 8.760 8.840 8.640 8.710 63,381 -0.11(-1.25%)
Jun 07, 2012 8.940 9.030 8.730 8.820 83,478 +0.00(+0.00%)
Jun 06, 2012 9.080 9.150 8.670 8.820 83,641 -0.14(-1.56%)
Jun 05, 2012 8.690 9.000 8.640 8.960 96,559 +0.19(+2.17%)
Jun 04, 2012 8.620 8.810 8.570 8.770 71,448 +0.19(+2.21%)
Jun 01, 2012 8.630 8.700 8.500 8.580 118,311 -0.27(-3.05%)
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%)
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.