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

Pdf Solutions Inc (NQ: PDFS )

34.37 +0.61 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 3.460 3.520 3.450 3.490 47,860 -0.05(-1.41%)
Sep 29, 2009 3.590 3.600 3.460 3.540 15,100 +0.00(+0.00%)
Sep 28, 2009 3.570 3.610 3.420 3.540 45,283 +0.03(+0.85%)
Sep 25, 2009 3.480 3.590 3.320 3.510 37,841 -0.07(-1.96%)
Sep 24, 2009 3.580 3.590 3.430 3.580 17,700 +0.02(+0.56%)
Sep 23, 2009 3.560 3.570 3.430 3.560 17,036 -0.01(-0.28%)
Sep 22, 2009 3.540 3.620 3.340 3.570 73,671 +0.18(+5.31%)
Sep 21, 2009 3.580 3.580 3.090 3.390 80,603 -0.02(-0.59%)
Sep 18, 2009 3.590 3.600 3.310 3.410 106,425 -0.19(-5.28%)
Sep 17, 2009 3.400 3.870 3.360 3.600 33,110 +0.25(+7.46%)
Sep 16, 2009 3.330 3.410 3.300 3.350 16,682 +0.02(+0.60%)
Sep 15, 2009 3.260 3.330 3.230 3.330 41,304 +0.07(+2.15%)
Sep 14, 2009 3.140 3.280 3.090 3.260 23,161 +0.02(+0.62%)
Sep 11, 2009 3.140 3.240 3.100 3.240 8,922 +0.10(+3.18%)
Sep 10, 2009 2.980 3.140 2.910 3.140 28,777 +0.09(+2.95%)
Sep 09, 2009 3.000 3.050 2.950 3.050 15,801 +0.08(+2.69%)
Sep 08, 2009 2.910 3.010 2.830 2.970 16,058 +0.00(+0.00%)
Sep 04, 2009 2.860 2.970 2.830 2.970 13,425 +0.10(+3.48%)
Sep 03, 2009 2.600 2.880 2.600 2.870 23,192 +0.26(+9.96%)
Sep 02, 2009 2.630 2.650 2.540 2.610 30,938 +0.02(+0.77%)
Sep 01, 2009 2.520 2.610 2.520 2.590 2,792 -0.10(-3.72%)
Aug 31, 2009 2.500 2.700 2.450 2.690 27,780 +0.11(+4.26%)
Aug 28, 2009 2.610 2.650 2.420 2.580 56,869 +0.06(+2.38%)
Aug 27, 2009 2.620 2.680 2.520 2.520 41,821 -0.13(-4.91%)
Aug 26, 2009 2.680 2.680 2.630 2.650 20,350 +0.00(+0.00%)
Aug 25, 2009 2.700 2.720 2.640 2.650 75,574 -0.03(-1.12%)
Aug 24, 2009 2.760 2.770 2.680 2.680 42,672 -0.02(-0.74%)
Aug 21, 2009 2.650 2.750 2.510 2.700 192,862 +0.05(+1.89%)
Aug 20, 2009 2.740 2.740 2.650 2.650 19,012 -0.07(-2.57%)
Aug 19, 2009 2.690 2.770 2.560 2.720 79,540 -0.06(-2.16%)
Aug 18, 2009 2.770 2.800 2.390 2.780 32,863 +0.17(+6.51%)
Aug 17, 2009 2.500 2.610 2.410 2.610 34,779 +0.06(+2.35%)
Aug 14, 2009 2.570 2.640 2.540 2.550 22,460 +0.00(+0.00%)
Aug 13, 2009 2.840 2.840 2.540 2.550 37,797 -0.09(-3.41%)
Aug 12, 2009 2.690 2.850 2.590 2.640 68,717 -0.12(-4.35%)
Aug 11, 2009 2.600 2.800 2.600 2.760 27,812 +0.05(+1.85%)
Aug 10, 2009 2.700 2.730 2.600 2.710 17,700 -0.04(-1.45%)
Aug 07, 2009 2.880 2.880 2.630 2.750 33,437 -0.15(-5.17%)
Aug 06, 2009 2.890 2.980 2.530 2.900 36,385 -0.04(-1.36%)
Aug 05, 2009 2.660 3.000 2.530 2.940 56,250 +0.01(+0.34%)
Aug 04, 2009 2.690 3.000 2.601 2.930 69,780 +0.36(+14.01%)
Aug 03, 2009 2.460 2.790 2.270 2.570 71,005 +0.27(+11.74%)
Jul 31, 2009 2.270 2.350 2.150 2.300 59,098 -0.07(-2.95%)
Jul 30, 2009 2.450 2.470 2.030 2.370 57,415 +0.08(+3.49%)
Jul 29, 2009 2.280 2.300 2.030 2.290 19,393 +0.03(+1.33%)
Jul 28, 2009 2.220 2.277 2.010 2.260 29,690 +0.09(+4.15%)
Jul 27, 2009 2.300 2.400 2.070 2.170 62,130 -0.13(-5.65%)
Jul 24, 2009 2.400 2.400 2.200 2.300 19,184 -0.10(-4.17%)
Jul 23, 2009 2.300 2.500 2.280 2.400 9,890 +0.10(+4.35%)
Jul 22, 2009 2.260 2.490 2.250 2.300 4,450 +0.04(+1.77%)
Jul 21, 2009 2.400 2.400 2.260 2.260 34,096 -0.13(-5.44%)
Jul 20, 2009 2.480 2.480 2.360 2.390 13,000 +0.00(+0.00%)
Jul 17, 2009 2.400 2.450 2.160 2.390 10,381 -0.01(-0.42%)
Jul 16, 2009 2.450 2.450 2.370 2.400 9,800 +0.03(+1.27%)
Jul 15, 2009 2.330 2.500 2.290 2.370 9,810 -0.02(-0.84%)
Jul 14, 2009 2.540 2.540 2.300 2.390 17,690 +0.01(+0.42%)
Jul 13, 2009 2.740 2.740 2.360 2.380 4,200 -0.03(-1.24%)
Jul 10, 2009 2.440 2.440 2.330 2.410 1,700 +0.01(+0.42%)
Jul 09, 2009 2.470 2.490 2.130 2.400 5,450 +0.07(+3.00%)
Jul 08, 2009 2.490 2.490 2.040 2.330 10,871 -0.07(-2.92%)
Jul 07, 2009 2.570 2.570 2.270 2.400 18,569 -0.10(-4.00%)
Jul 06, 2009 2.530 2.540 2.330 2.500 12,083 +0.05(+2.04%)
Jul 02, 2009 2.540 2.600 2.270 2.450 13,290 -0.05(-2.00%)
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.