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

Payment Data Syst (NQ: PYDS )

N/A UNCHANGED
Last Price Updated: 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 31, 2017 1.320 1.570 1.319 1.383 112,411 +0.07(+5.59%)
May 30, 2017 1.330 1.510 1.290 1.310 132,958 -0.05(-3.68%)
May 26, 2017 1.340 1.400 1.299 1.360 44,968 +0.02(+1.49%)
May 25, 2017 1.316 1.440 1.316 1.340 62,883 +0.04(+3.08%)
May 24, 2017 1.322 1.360 1.290 1.300 79,359 -0.01(-0.77%)
May 23, 2017 1.370 1.450 1.310 1.310 45,919 -0.12(-8.38%)
May 22, 2017 1.326 1.430 1.326 1.430 19,790 +0.00(+0.00%)
May 19, 2017 1.339 1.440 1.300 1.430 8,753 +0.05(+3.71%)
May 18, 2017 1.400 1.400 1.290 1.379 4,300 -0.02(-1.51%)
May 17, 2017 1.400 1.440 1.368 1.400 15,350 +0.00(+0.00%)
May 16, 2017 1.460 1.490 1.290 1.400 42,065 -0.14(-9.09%)
May 15, 2017 1.490 1.540 1.432 1.540 16,946 +0.02(+1.32%)
May 12, 2017 1.500 1.527 1.500 1.520 10,760 -0.01(-0.65%)
May 11, 2017 1.500 1.530 1.500 1.530 12,010 +0.02(+1.32%)
May 10, 2017 1.550 1.580 1.460 1.510 83,505 -0.04(-2.58%)
May 09, 2017 1.500 1.680 1.500 1.550 38,002 +0.02(+1.31%)
May 08, 2017 1.570 1.600 1.500 1.530 34,278 -0.03(-1.92%)
May 05, 2017 1.540 1.650 1.521 1.560 95,710 -0.04(-2.50%)
May 04, 2017 1.530 1.610 1.500 1.600 63,672 +0.07(+4.58%)
May 03, 2017 1.550 1.610 1.530 1.530 12,593 -0.03(-1.92%)
May 02, 2017 1.530 1.630 1.510 1.560 33,733 -0.01(-0.71%)
May 01, 2017 1.500 1.590 1.460 1.571 124,694 +0.11(+7.62%)
Apr 28, 2017 1.521 1.550 1.460 1.460 11,018 -0.05(-3.31%)
Apr 27, 2017 1.460 1.540 1.415 1.510 53,629 +0.03(+2.03%)
Apr 26, 2017 1.440 1.500 1.440 1.480 9,326 -0.03(-1.99%)
Apr 25, 2017 1.460 1.550 1.320 1.510 59,413 +0.00(+0.00%)
Apr 24, 2017 1.550 1.593 1.460 1.510 17,472 +0.01(+0.67%)
Apr 21, 2017 1.483 1.510 1.450 1.500 15,629 -0.02(-1.32%)
Apr 20, 2017 1.550 1.550 1.440 1.520 49,492 -0.01(-0.65%)
Apr 19, 2017 1.450 1.639 1.450 1.530 32,017 +0.07(+4.79%)
Apr 18, 2017 1.520 1.580 1.400 1.460 70,709 -0.11(-7.01%)
Apr 17, 2017 1.850 1.850 1.500 1.570 73,669 -0.10(-5.99%)
Apr 13, 2017 1.780 1.780 1.610 1.670 82,728 +0.01(+0.60%)
Apr 12, 2017 1.990 1.990 1.650 1.660 282,401 -0.19(-10.27%)
Apr 11, 2017 1.340 2.650 1.335 1.850 4,450,873 +0.58(+45.67%)
Apr 10, 2017 1.240 1.310 1.210 1.270 23,899 +0.02(+1.60%)
Apr 07, 2017 1.300 1.350 1.210 1.250 4,078 -0.03(-2.20%)
Apr 06, 2017 1.280 1.290 1.240 1.278 23,319 -0.04(-3.17%)
Apr 05, 2017 1.310 1.320 1.200 1.320 33,387 +0.06(+4.73%)
Apr 04, 2017 1.310 1.325 1.260 1.260 6,909 -0.05(-3.79%)
Apr 03, 2017 1.320 1.370 1.310 1.310 10,400 -0.03(-2.24%)
Mar 31, 2017 1.323 1.370 1.320 1.340 11,738 +0.02(+1.52%)
Mar 30, 2017 1.400 1.400 1.290 1.320 36,798 -0.05(-3.65%)
Mar 29, 2017 1.250 1.408 1.250 1.370 48,928 +0.15(+12.30%)
Mar 28, 2017 1.255 1.290 1.210 1.220 21,638 -0.06(-4.61%)
Mar 27, 2017 1.260 1.279 1.250 1.279 2,678 -0.02(-1.62%)
Mar 24, 2017 1.270 1.300 1.270 1.300 5,715 -0.03(-2.26%)
Mar 23, 2017 1.300 1.330 1.250 1.330 22,505 +0.03(+2.31%)
Mar 22, 2017 1.310 1.322 1.300 1.300 10,025 +0.00(+0.00%)
Mar 21, 2017 1.300 1.310 1.300 1.300 14,028 -0.01(-0.46%)
Mar 20, 2017 1.318 1.367 1.304 1.306 14,557 +0.01(+0.46%)
Mar 17, 2017 1.320 1.357 1.300 1.300 11,858 -0.00(-0.12%)
Mar 16, 2017 1.350 1.414 1.300 1.302 18,261 -0.07(-4.99%)
Mar 15, 2017 1.420 1.420 1.370 1.370 17,872 +0.00(+0.00%)
Mar 14, 2017 1.380 1.390 1.370 1.370 3,088 +0.06(+4.58%)
Mar 13, 2017 1.446 1.478 1.310 1.310 51,904 -0.14(-9.66%)
Mar 10, 2017 1.460 1.530 1.450 1.450 40,813 -0.14(-8.81%)
Mar 09, 2017 1.601 1.620 1.590 1.590 27,474 +0.00(+0.00%)
Mar 08, 2017 1.590 1.600 1.590 1.590 13,149 -0.01(-0.63%)
Mar 07, 2017 1.600 1.640 1.590 1.600 94,969 +0.00(+0.00%)
Mar 06, 2017 1.590 1.680 1.590 1.600 87,696 -0.01(-0.62%)
Mar 03, 2017 1.610 1.629 1.600 1.610 7,780 -0.04(-2.42%)
Mar 02, 2017 1.610 1.650 1.600 1.650 42,492 +0.03(+1.85%)
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.