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 (%)
May 28, 2004 9.080 9.200 8.990 9.000 69,500 +0.01(+0.11%)
May 27, 2004 9.290 9.290 8.810 8.990 41,300 -0.16(-1.75%)
May 26, 2004 8.930 9.440 8.930 9.150 51,000 +0.16(+1.78%)
May 25, 2004 8.940 9.060 8.800 8.990 179,800 +0.00(+0.00%)
May 24, 2004 8.850 9.110 8.720 8.990 39,300 +0.21(+2.39%)
May 21, 2004 8.840 9.000 8.640 8.780 40,100 -0.01(-0.11%)
May 20, 2004 8.500 9.000 8.420 8.790 44,600 +0.18(+2.09%)
May 19, 2004 9.000 9.250 8.490 8.610 62,800 -0.39(-4.33%)
May 18, 2004 9.100 9.540 8.930 9.000 53,600 +0.08(+0.90%)
May 17, 2004 9.120 9.510 8.540 8.920 46,200 -0.19(-2.09%)
May 14, 2004 9.330 9.550 8.950 9.110 23,300 -0.26(-2.77%)
May 13, 2004 9.470 9.600 9.170 9.370 52,100 -0.16(-1.68%)
May 12, 2004 9.450 9.600 9.240 9.530 66,000 +0.03(+0.32%)
May 11, 2004 9.600 9.710 9.440 9.500 233,500 +0.00(+0.00%)
May 10, 2004 9.380 9.550 8.990 9.500 76,000 +0.12(+1.28%)
May 07, 2004 9.610 9.750 9.380 9.380 413,400 -0.20(-2.09%)
May 06, 2004 9.720 9.810 9.500 9.580 62,200 -0.03(-0.31%)
May 05, 2004 9.750 9.910 9.610 9.610 48,000 -0.17(-1.74%)
May 04, 2004 9.520 10.08 9.500 9.780 24,900 +0.19(+1.98%)
May 03, 2004 10.00 10.00 9.500 9.590 314,600 -0.10(-1.03%)
Apr 30, 2004 10.40 10.62 9.650 9.690 73,600 -0.71(-6.83%)
Apr 29, 2004 10.35 11.00 10.30 10.40 105,800 +0.00(+0.00%)
Apr 28, 2004 10.82 10.82 10.31 10.40 75,200 -0.59(-5.37%)
Apr 27, 2004 10.99 11.04 10.86 10.99 106,200 +0.00(+0.00%)
Apr 26, 2004 10.52 11.05 10.32 10.99 109,800 +0.44(+4.17%)
Apr 23, 2004 11.38 11.38 10.26 10.55 194,800 -1.15(-9.83%)
Apr 22, 2004 11.67 11.72 10.84 11.70 57,800 +0.15(+1.30%)
Apr 21, 2004 11.52 11.95 11.46 11.55 53,600 -0.11(-0.94%)
Apr 20, 2004 11.51 11.68 11.50 11.66 50,500 +0.16(+1.39%)
Apr 19, 2004 11.58 11.65 11.44 11.50 81,900 -0.02(-0.17%)
Apr 16, 2004 11.70 11.72 11.50 11.52 52,700 +0.02(+0.17%)
Apr 15, 2004 11.90 11.90 11.50 11.50 67,500 -0.32(-2.71%)
Apr 14, 2004 12.01 12.01 11.75 11.82 42,300 -0.15(-1.25%)
Apr 13, 2004 11.95 12.01 11.95 11.97 95,400 -0.02(-0.17%)
Apr 12, 2004 12.01 12.09 11.71 11.99 54,400 -0.01(-0.08%)
Apr 08, 2004 12.37 12.40 11.96 12.00 42,700 -0.03(-0.25%)
Apr 07, 2004 11.71 12.14 11.55 12.03 62,600 +0.23(+1.95%)
Apr 06, 2004 12.71 12.85 11.37 11.80 79,300 -0.69(-5.52%)
Apr 05, 2004 12.00 12.74 11.89 12.49 98,100 +0.49(+4.08%)
Apr 02, 2004 11.86 12.31 11.83 12.00 87,300 +0.31(+2.65%)
Apr 01, 2004 11.73 11.78 11.36 11.69 128,700 +0.14(+1.21%)
Mar 31, 2004 11.65 11.65 11.45 11.55 146,600 +0.10(+0.87%)
Mar 30, 2004 11.65 11.65 11.36 11.45 219,700 +0.00(+0.00%)
Mar 29, 2004 10.96 12.61 10.89 11.45 191,300 +0.56(+5.14%)
Mar 26, 2004 10.55 11.39 10.49 10.89 177,000 +0.34(+3.22%)
Mar 25, 2004 10.48 10.62 10.39 10.55 46,300 +0.16(+1.53%)
Mar 24, 2004 10.40 10.53 10.38 10.39 85,700 -0.02(-0.18%)
Mar 23, 2004 10.27 11.10 10.17 10.41 76,200 +0.16(+1.56%)
Mar 22, 2004 10.35 10.37 9.700 10.25 61,000 -0.12(-1.16%)
Mar 19, 2004 11.07 11.16 10.31 10.37 50,400 -0.53(-4.86%)
Mar 18, 2004 10.61 11.10 10.56 10.90 105,200 +0.17(+1.58%)
Mar 17, 2004 10.85 10.85 10.54 10.73 39,400 +0.14(+1.32%)
Mar 16, 2004 10.89 10.99 10.55 10.59 56,000 -0.28(-2.58%)
Mar 15, 2004 10.99 11.00 10.71 10.87 35,500 -0.13(-1.18%)
Mar 12, 2004 11.00 11.24 10.97 11.00 24,700 -0.01(-0.09%)
Mar 11, 2004 11.23 11.25 11.00 11.01 40,500 -0.25(-2.22%)
Mar 10, 2004 11.41 11.52 11.12 11.26 54,500 -0.15(-1.32%)
Mar 09, 2004 11.48 11.58 11.26 11.41 45,000 +0.04(+0.36%)
Mar 08, 2004 11.56 11.94 11.37 11.37 94,300 -0.11(-0.96%)
Mar 05, 2004 11.60 11.93 11.42 11.48 22,100 -0.16(-1.37%)
Mar 04, 2004 11.35 11.86 11.35 11.64 25,900 +0.14(+1.22%)
Mar 03, 2004 11.60 11.60 11.19 11.50 26,400 -0.10(-0.86%)
Mar 02, 2004 11.80 11.80 11.59 11.60 95,600 -0.20(-1.69%)
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.