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

Pdf Solutions Inc (NQ: PDFS )

31.04 +0.85 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2010 3.570 3.610 3.460 3.460 46,489 -0.03(-0.86%)
Aug 30, 2010 3.680 3.710 3.480 3.490 62,779 -0.21(-5.68%)
Aug 27, 2010 3.640 3.750 3.540 3.700 78,889 +0.09(+2.49%)
Aug 26, 2010 3.620 3.850 3.530 3.610 51,609 -0.01(-0.28%)
Aug 25, 2010 3.520 3.620 3.520 3.620 61,442 +0.09(+2.55%)
Aug 24, 2010 3.570 3.660 3.460 3.530 77,890 -0.08(-2.22%)
Aug 23, 2010 3.660 3.780 3.610 3.610 54,756 -0.04(-1.10%)
Aug 20, 2010 3.650 3.750 3.570 3.650 66,054 -0.02(-0.54%)
Aug 19, 2010 3.820 3.910 3.650 3.670 73,243 -0.18(-4.68%)
Aug 18, 2010 3.890 3.890 3.750 3.850 39,539 -0.05(-1.28%)
Aug 17, 2010 3.750 3.940 3.680 3.900 67,767 +0.17(+4.56%)
Aug 16, 2010 3.700 3.750 3.620 3.730 113,691 +0.03(+0.81%)
Aug 13, 2010 3.930 3.950 3.690 3.700 61,564 -0.25(-6.33%)
Aug 12, 2010 3.910 3.990 3.840 3.950 86,577 +0.02(+0.51%)
Aug 11, 2010 4.140 4.300 3.920 3.930 100,892 -0.23(-5.53%)
Aug 10, 2010 4.200 4.200 4.100 4.160 97,292 -0.08(-1.89%)
Aug 09, 2010 4.180 4.270 4.120 4.240 69,554 +0.05(+1.19%)
Aug 06, 2010 4.160 4.300 4.020 4.190 46,767 -0.01(-0.24%)
Aug 05, 2010 4.220 4.240 4.150 4.200 49,330 -0.04(-0.94%)
Aug 04, 2010 4.130 4.250 4.130 4.240 68,551 +0.11(+2.66%)
Aug 03, 2010 4.130 4.240 4.080 4.130 59,584 -0.02(-0.48%)
Aug 02, 2010 4.140 4.280 4.020 4.150 135,204 +0.05(+1.22%)
Jul 30, 2010 4.180 4.490 3.960 4.100 188,150 -0.08(-1.91%)
Jul 29, 2010 4.490 4.490 4.130 4.180 104,368 -0.09(-2.11%)
Jul 28, 2010 4.330 4.370 4.170 4.270 84,650 -0.08(-1.84%)
Jul 27, 2010 4.380 4.520 4.220 4.350 78,107 +0.00(+0.00%)
Jul 26, 2010 4.170 4.350 4.090 4.350 84,481 +0.18(+4.32%)
Jul 23, 2010 4.220 4.240 4.010 4.170 91,474 -0.07(-1.65%)
Jul 22, 2010 4.310 4.340 4.100 4.240 71,887 -0.03(-0.70%)
Jul 21, 2010 4.450 4.570 4.210 4.270 62,613 -0.15(-3.39%)
Jul 20, 2010 4.300 4.480 4.140 4.420 95,858 +0.08(+1.84%)
Jul 19, 2010 4.430 4.700 4.230 4.340 46,550 -0.10(-2.25%)
Jul 16, 2010 4.490 4.500 4.300 4.440 97,371 -0.09(-1.99%)
Jul 15, 2010 4.550 4.580 4.370 4.530 66,683 -0.01(-0.22%)
Jul 14, 2010 4.760 4.760 4.500 4.540 71,950 -0.25(-5.22%)
Jul 13, 2010 4.550 4.800 4.400 4.790 118,264 +0.27(+5.97%)
Jul 12, 2010 4.730 4.740 4.470 4.520 71,902 -0.23(-4.84%)
Jul 09, 2010 4.750 4.840 4.490 4.750 96,301 +0.00(+0.00%)
Jul 08, 2010 4.750 4.800 4.660 4.750 111,864 +0.03(+0.64%)
Jul 07, 2010 4.700 4.870 4.560 4.720 109,706 +0.04(+0.85%)
Jul 06, 2010 4.940 4.990 4.590 4.680 71,863 -0.20(-4.10%)
Jul 02, 2010 4.750 4.970 4.520 4.880 60,886 +0.16(+3.39%)
Jul 01, 2010 4.830 4.970 4.700 4.720 56,846 -0.08(-1.67%)
Jun 30, 2010 4.860 5.020 4.750 4.800 78,919 -0.05(-1.03%)
Jun 29, 2010 4.810 4.930 4.750 4.850 120,031 -0.04(-0.82%)
Jun 25, 2010 5.130 5.400 4.850 4.890 2,665,100 -0.22(-4.31%)
Jun 24, 2010 4.860 5.250 4.860 5.110 206,735 +0.25(+5.14%)
Jun 23, 2010 4.920 5.150 4.830 4.860 115,853 -0.09(-1.82%)
Jun 22, 2010 5.000 5.070 4.910 4.950 46,414 -0.08(-1.59%)
Jun 21, 2010 5.030 5.060 4.970 5.030 36,917 +0.01(+0.20%)
Jun 18, 2010 4.960 5.060 4.960 5.020 58,487 +0.02(+0.40%)
Jun 17, 2010 5.020 5.040 4.950 5.000 44,747 -0.01(-0.20%)
Jun 16, 2010 5.000 5.100 4.930 5.010 35,812 +0.00(+0.00%)
Jun 15, 2010 4.870 5.010 4.800 5.010 124,958 +0.21(+4.37%)
Jun 14, 2010 4.830 4.880 4.770 4.800 47,304 -0.01(-0.21%)
Jun 11, 2010 4.810 4.840 4.640 4.810 74,151 +0.01(+0.21%)
Jun 10, 2010 4.760 4.840 4.700 4.800 72,368 +0.03(+0.63%)
Jun 09, 2010 4.380 4.795 4.380 4.770 11,346 +0.06(+1.27%)
Jun 08, 2010 4.850 4.850 4.630 4.710 19,275 -0.01(-0.21%)
Jun 07, 2010 4.650 4.770 4.530 4.720 46,944 +0.06(+1.29%)
Jun 04, 2010 4.700 4.830 4.620 4.660 27,593 -0.16(-3.32%)
Jun 03, 2010 4.800 4.940 4.590 4.820 43,066 +0.02(+0.42%)
Jun 02, 2010 4.770 4.870 4.750 4.800 31,904 +0.02(+0.40%)
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.