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

Pdf Solutions Inc (NQ: PDFS )

30.19 +0.11 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 28, 2008 2.030 2.320 1.790 2.020 57,584 -0.06(-2.88%)
Nov 26, 2008 2.000 2.340 2.000 2.080 703,243 +0.07(+3.48%)
Nov 25, 2008 2.350 2.350 2.000 2.010 224,750 -0.19(-8.64%)
Nov 24, 2008 2.270 2.310 2.200 2.200 167,192 -0.05(-2.22%)
Nov 21, 2008 2.320 2.320 2.220 2.250 149,792 -0.10(-4.26%)
Nov 20, 2008 2.310 2.390 2.280 2.350 55,244 -0.01(-0.42%)
Nov 19, 2008 2.470 2.540 2.310 2.360 58,050 -0.12(-4.84%)
Nov 18, 2008 2.140 2.490 2.140 2.480 612,889 +0.28(+12.73%)
Nov 17, 2008 2.100 2.250 2.100 2.200 20,713 +0.04(+1.85%)
Nov 14, 2008 2.050 2.260 2.050 2.160 44,302 -0.03(-1.37%)
Nov 13, 2008 2.250 2.250 2.070 2.190 216,152 -0.09(-3.95%)
Nov 12, 2008 2.500 2.550 2.250 2.280 94,116 -0.34(-12.98%)
Nov 11, 2008 2.540 2.750 2.480 2.620 87,600 +0.12(+4.80%)
Nov 10, 2008 2.540 2.780 2.500 2.500 145,620 -0.11(-4.21%)
Nov 07, 2008 2.825 2.870 2.480 2.610 155,945 -0.14(-5.09%)
Nov 06, 2008 2.920 2.920 2.690 2.750 108,630 -0.12(-4.18%)
Nov 05, 2008 2.950 3.070 2.860 2.870 79,453 -0.03(-1.03%)
Nov 04, 2008 3.000 3.000 2.860 2.900 95,708 -0.08(-2.68%)
Nov 03, 2008 3.040 3.050 2.920 2.980 72,159 -0.02(-0.67%)
Oct 31, 2008 3.000 3.160 2.970 3.000 115,678 +0.00(+0.00%)
Oct 30, 2008 2.780 3.180 2.780 3.000 69,144 +0.25(+9.09%)
Oct 29, 2008 3.190 3.190 2.750 2.750 50,988 -0.50(-15.38%)
Oct 28, 2008 3.900 4.440 3.250 3.250 36,051 -0.86(-20.92%)
Oct 27, 2008 4.050 4.110 3.870 4.110 27,110 -0.01(-0.24%)
Oct 24, 2008 4.550 4.550 4.000 4.120 9,732 -0.53(-11.40%)
Oct 23, 2008 5.370 5.420 4.610 4.650 29,063 -0.57(-10.92%)
Oct 22, 2008 5.220 5.590 5.170 5.220 20,579 +0.08(+1.56%)
Oct 21, 2008 5.310 5.400 4.970 5.140 52,708 -0.27(-4.99%)
Oct 20, 2008 5.050 5.450 4.660 5.410 63,877 +0.42(+8.36%)
Oct 17, 2008 4.800 5.050 4.800 4.992 48,104 +0.26(+5.55%)
Oct 16, 2008 4.660 5.080 4.500 4.730 27,415 +0.00(+0.00%)
Oct 15, 2008 4.730 4.800 4.600 4.730 38,168 -0.08(-1.66%)
Oct 14, 2008 4.750 5.190 4.320 4.810 29,757 +0.01(+0.21%)
Oct 13, 2008 5.010 5.219 4.700 4.800 56,109 -0.20(-4.00%)
Oct 10, 2008 4.750 5.000 4.300 5.000 90,819 +0.22(+4.60%)
Oct 09, 2008 4.970 4.970 4.500 4.780 45,378 -0.21(-4.21%)
Oct 08, 2008 4.780 5.000 4.450 4.990 80,701 +0.21(+4.39%)
Oct 07, 2008 5.000 5.060 4.750 4.780 32,257 -0.04(-0.83%)
Oct 06, 2008 5.000 5.540 4.750 4.820 70,419 -0.31(-6.04%)
Oct 03, 2008 5.140 5.690 4.870 5.130 16,754 +0.14(+2.81%)
Oct 02, 2008 5.210 5.240 4.990 4.990 13,284 -0.20(-3.85%)
Oct 01, 2008 5.050 5.290 4.900 5.190 15,578 -0.01(-0.19%)
Sep 30, 2008 5.180 5.390 5.010 5.200 16,109 +0.01(+0.19%)
Sep 29, 2008 5.420 5.420 5.000 5.190 71,830 -0.36(-6.49%)
Sep 26, 2008 5.720 6.050 5.370 5.550 20,791 -0.17(-2.97%)
Sep 25, 2008 5.830 5.955 5.550 5.720 32,203 -0.14(-2.39%)
Sep 24, 2008 6.460 6.460 5.830 5.860 19,694 -0.40(-6.39%)
Sep 23, 2008 6.890 6.890 6.241 6.260 92,272 -0.53(-7.81%)
Sep 22, 2008 6.220 6.890 6.220 6.790 89,217 +0.29(+4.46%)
Sep 19, 2008 6.350 6.500 6.040 6.500 123,973 +0.25(+4.00%)
Sep 18, 2008 5.690 6.350 5.690 6.250 106,564 +0.61(+10.82%)
Sep 17, 2008 5.370 5.710 5.180 5.640 28,923 +0.27(+5.03%)
Sep 16, 2008 4.780 5.370 4.780 5.370 45,320 +0.04(+0.75%)
Sep 15, 2008 5.800 6.050 4.750 5.330 109,040 -0.71(-11.75%)
Sep 12, 2008 5.610 6.200 5.610 6.040 26,971 +0.46(+8.15%)
Sep 11, 2008 5.510 5.600 5.510 5.585 31,115 -0.04(-0.62%)
Sep 10, 2008 5.640 5.750 5.500 5.620 18,500 +0.08(+1.44%)
Sep 09, 2008 5.440 5.540 5.210 5.540 19,000 +0.05(+0.91%)
Sep 08, 2008 5.970 5.970 5.390 5.490 32,048 -0.38(-6.47%)
Sep 05, 2008 5.850 5.930 5.750 5.870 28,543 -0.04(-0.68%)
Sep 04, 2008 6.220 6.240 5.860 5.910 50,468 -0.34(-5.44%)
Sep 03, 2008 6.250 6.300 6.180 6.250 19,266 -0.08(-1.26%)
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.