Skip to main content

Pdf Solutions Inc (NQ: PDFS )

33.82 +0.58 (+1.74%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.88 11.24 10.88 11.23 9,752 +0.26(+2.38%)
Nov 26, 2003 11.14 11.45 10.56 10.97 61,240 -0.14(-1.27%)
Nov 25, 2003 11.43 11.65 11.05 11.11 59,525 -0.39(-3.39%)
Nov 24, 2003 11.45 12.07 11.45 11.50 75,498 +0.00(+0.00%)
Nov 21, 2003 11.51 11.60 11.49 11.50 68,824 -0.01(-0.09%)
Nov 20, 2003 11.74 11.87 11.10 11.51 44,243 -0.29(-2.46%)
Nov 19, 2003 12.00 12.11 11.66 11.80 35,451 -0.25(-2.07%)
Nov 18, 2003 13.01 13.16 12.05 12.05 46,414 -0.95(-7.31%)
Nov 17, 2003 13.55 13.55 12.07 13.00 58,283 -0.62(-4.55%)
Nov 14, 2003 13.56 13.65 13.37 13.62 98,864 +0.16(+1.19%)
Nov 13, 2003 13.49 13.54 13.09 13.46 56,526 -0.08(-0.59%)
Nov 12, 2003 13.31 13.73 13.31 13.54 190,234 +0.03(+0.22%)
Nov 11, 2003 13.41 13.56 13.10 13.51 70,977 +0.09(+0.67%)
Nov 10, 2003 13.55 13.55 13.01 13.42 58,654 -0.13(-0.96%)
Nov 07, 2003 13.12 13.55 12.76 13.55 192,594 +0.46(+3.51%)
Nov 06, 2003 12.50 13.10 12.50 13.09 247,856 +0.60(+4.80%)
Nov 05, 2003 11.72 12.65 11.32 12.49 235,636 +0.60(+5.05%)
Nov 04, 2003 11.73 11.89 11.42 11.89 31,977 -0.08(-0.67%)
Nov 03, 2003 11.82 12.00 11.41 11.97 57,479 +0.17(+1.44%)
Oct 31, 2003 11.94 11.95 11.43 11.80 32,704 +0.14(+1.20%)
Oct 30, 2003 11.93 11.98 11.51 11.66 34,201 -0.27(-2.26%)
Oct 29, 2003 11.62 12.05 11.47 11.93 143,694 +0.30(+2.58%)
Oct 28, 2003 11.90 12.00 11.34 11.63 114,774 -0.47(-3.88%)
Oct 27, 2003 12.01 12.37 12.00 12.10 38,100 +0.07(+0.58%)
Oct 24, 2003 12.88 12.88 12.03 12.03 161,600 -0.97(-7.46%)
Oct 23, 2003 13.10 13.32 12.26 13.00 55,400 -0.28(-2.11%)
Oct 22, 2003 13.84 13.85 13.12 13.28 37,800 -0.71(-5.08%)
Oct 21, 2003 14.17 14.21 13.96 13.99 36,345 -0.30(-2.10%)
Oct 20, 2003 14.09 14.30 13.85 14.29 44,882 +0.36(+2.58%)
Oct 17, 2003 14.13 14.20 13.85 13.93 113,277 -0.07(-0.50%)
Oct 16, 2003 14.00 14.05 14.00 14.00 46,618 +0.00(+0.00%)
Oct 15, 2003 14.00 14.05 13.95 14.00 93,174 +0.00(+0.00%)
Oct 14, 2003 13.25 14.01 13.10 14.00 92,923 +0.75(+5.66%)
Oct 13, 2003 13.12 13.87 12.88 13.25 71,344 +0.75(+6.00%)
Oct 10, 2003 12.70 12.84 12.49 12.50 10,764 -0.24(-1.88%)
Oct 09, 2003 13.40 13.74 12.54 12.74 77,411 -0.66(-4.93%)
Oct 08, 2003 13.18 13.46 12.84 13.40 32,166 +0.15(+1.13%)
Oct 07, 2003 12.97 13.35 12.78 13.25 37,824 +0.34(+2.63%)
Oct 06, 2003 12.70 12.94 12.47 12.91 17,081 +0.22(+1.73%)
Oct 03, 2003 13.01 13.01 12.22 12.69 35,939 -0.09(-0.70%)
Oct 02, 2003 12.01 12.97 11.90 12.78 81,490 +0.85(+7.12%)
Oct 01, 2003 11.50 12.05 11.26 11.93 106,814 +0.68(+6.04%)
Sep 30, 2003 11.72 11.72 11.25 11.25 70,901 -0.40(-3.43%)
Sep 29, 2003 10.70 11.82 10.30 11.65 145,576 +2.20(+23.28%)
Sep 26, 2003 9.500 9.649 9.250 9.450 32,497 -0.05(-0.53%)
Sep 25, 2003 9.510 9.650 9.300 9.500 106,207 +0.20(+2.15%)
Sep 24, 2003 9.950 10.25 9.300 9.300 47,230 -0.65(-6.53%)
Sep 23, 2003 9.605 10.14 9.605 9.950 29,570 +0.36(+3.75%)
Sep 22, 2003 10.58 10.58 9.550 9.590 36,290 -1.00(-9.44%)
Sep 19, 2003 10.69 11.09 10.52 10.59 32,700 -0.32(-2.93%)
Sep 18, 2003 10.90 11.08 10.54 10.91 18,000 -0.03(-0.27%)
Sep 17, 2003 11.05 11.05 10.82 10.94 92,465 -0.01(-0.09%)
Sep 16, 2003 10.80 11.15 10.80 10.95 48,930 +0.02(+0.18%)
Sep 15, 2003 10.89 11.20 10.79 10.93 53,100 +0.20(+1.86%)
Sep 12, 2003 11.20 11.20 10.50 10.73 39,400 -0.40(-3.59%)
Sep 11, 2003 11.22 11.53 10.81 11.13 19,000 -0.02(-0.18%)
Sep 10, 2003 11.60 11.79 11.12 11.15 23,600 -0.60(-5.11%)
Sep 09, 2003 12.03 12.03 11.56 11.75 16,200 -0.39(-3.21%)
Sep 08, 2003 12.09 12.23 11.92 12.14 21,800 +0.00(+0.00%)
Sep 05, 2003 12.78 12.86 11.98 12.14 38,900 -0.76(-5.89%)
Sep 04, 2003 12.83 12.94 12.62 12.90 13,900 +0.07(+0.55%)
Sep 03, 2003 12.55 12.90 12.34 12.83 59,400 +0.28(+2.23%)
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.