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 (%)
Feb 26, 2010 4.070 4.110 3.920 3.950 14,545 -0.17(-4.13%)
Feb 25, 2010 3.980 4.150 3.980 4.120 22,400 +0.00(+0.00%)
Feb 24, 2010 3.990 4.150 3.920 4.120 43,525 +0.16(+4.04%)
Feb 23, 2010 3.990 4.060 3.930 3.960 30,189 -0.10(-2.46%)
Feb 22, 2010 4.180 4.180 4.060 4.060 54,921 -0.14(-3.33%)
Feb 19, 2010 4.090 4.200 4.030 4.200 39,205 +0.11(+2.69%)
Feb 18, 2010 3.950 4.090 3.900 4.090 29,054 +0.03(+0.74%)
Feb 17, 2010 3.990 4.080 3.890 4.060 31,331 +0.06(+1.50%)
Feb 16, 2010 4.090 4.090 3.881 4.000 69,148 -0.10(-2.44%)
Feb 12, 2010 4.000 4.100 4.100 4.100 37,600 +0.10(+2.50%)
Feb 11, 2010 3.870 4.000 3.800 4.000 38,467 +0.13(+3.36%)
Feb 10, 2010 3.860 3.880 3.790 3.870 9,766 +0.00(+0.00%)
Feb 09, 2010 3.830 3.880 3.740 3.870 20,558 +0.02(+0.52%)
Feb 08, 2010 3.830 3.880 3.770 3.850 33,003 -0.01(-0.26%)
Feb 05, 2010 3.950 3.950 3.700 3.860 20,831 -0.04(-1.03%)
Feb 04, 2010 4.060 4.060 3.860 3.900 34,514 -0.15(-3.70%)
Feb 03, 2010 3.970 4.200 3.960 4.050 11,248 +0.07(+1.76%)
Feb 02, 2010 3.950 3.980 3.840 3.980 25,362 +0.07(+1.79%)
Feb 01, 2010 3.890 3.980 3.850 3.910 27,431 -0.05(-1.26%)
Jan 29, 2010 3.960 3.980 3.810 3.960 23,592 -0.04(-1.00%)
Jan 28, 2010 3.990 4.000 3.830 4.000 38,544 +0.03(+0.76%)
Jan 27, 2010 3.950 3.970 3.830 3.970 9,765 +0.05(+1.28%)
Jan 26, 2010 3.860 3.980 3.850 3.920 25,000 -0.02(-0.51%)
Jan 25, 2010 3.950 4.000 3.840 3.940 17,600 -0.03(-0.76%)
Jan 22, 2010 3.970 3.990 3.800 3.970 23,465 -0.01(-0.25%)
Jan 21, 2010 3.990 4.000 3.850 3.980 29,780 -0.03(-0.75%)
Jan 20, 2010 3.950 4.010 3.810 4.010 52,660 +0.01(+0.25%)
Jan 19, 2010 3.950 4.040 3.900 4.000 38,408 +0.00(+0.00%)
Jan 15, 2010 4.030 4.000 4.000 4.000 15,900 -0.04(-0.99%)
Jan 14, 2010 4.010 4.050 3.900 4.040 23,660 +0.04(+1.00%)
Jan 13, 2010 4.090 4.090 3.960 4.000 17,902 -0.08(-1.96%)
Jan 12, 2010 4.030 4.090 3.900 4.080 29,066 +0.06(+1.49%)
Jan 11, 2010 4.040 4.090 3.980 4.020 38,616 +0.05(+1.26%)
Jan 08, 2010 3.930 4.020 3.860 3.970 175,533 +0.07(+1.79%)
Jan 07, 2010 3.900 3.930 3.889 3.900 15,377 +0.00(+0.00%)
Jan 06, 2010 3.940 3.940 3.820 3.900 45,601 -0.02(-0.51%)
Jan 05, 2010 3.912 3.940 3.860 3.920 18,776 +0.06(+1.55%)
Jan 04, 2010 3.980 3.980 3.653 3.860 71,866 +0.01(+0.26%)
Dec 31, 2009 3.930 3.850 3.850 3.850 3,600 -0.09(-2.28%)
Dec 30, 2009 3.940 3.950 3.880 3.940 13,596 -0.01(-0.25%)
Dec 29, 2009 3.950 3.950 3.920 3.950 4,800 +0.01(+0.25%)
Dec 28, 2009 3.940 3.950 3.670 3.940 4,900 +0.04(+1.03%)
Dec 24, 2009 3.890 3.920 3.880 3.900 600 +0.01(+0.26%)
Dec 23, 2009 3.810 3.950 3.630 3.890 27,062 +0.02(+0.52%)
Dec 22, 2009 3.840 3.920 3.490 3.870 19,636 -0.02(-0.51%)
Dec 21, 2009 3.950 3.950 3.630 3.890 21,100 +0.05(+1.30%)
Dec 18, 2009 3.920 3.920 3.690 3.840 35,027 +0.12(+3.23%)
Dec 17, 2009 3.770 3.930 3.630 3.720 55,800 -0.12(-3.12%)
Dec 16, 2009 3.810 3.890 3.750 3.840 19,365 +0.03(+0.79%)
Dec 15, 2009 3.830 3.950 3.750 3.810 42,180 -0.09(-2.31%)
Dec 14, 2009 3.760 3.900 3.610 3.900 73,269 -0.04(-1.02%)
Dec 11, 2009 3.950 3.950 3.934 3.940 1,100 -0.05(-1.25%)
Dec 10, 2009 3.990 4.000 3.900 3.990 20,200 -0.01(-0.25%)
Dec 09, 2009 3.890 4.000 3.780 4.000 156,518 +0.13(+3.36%)
Dec 08, 2009 3.830 3.900 3.750 3.870 82,235 -0.02(-0.51%)
Dec 07, 2009 3.750 3.890 3.710 3.890 16,940 +0.05(+1.30%)
Dec 04, 2009 3.720 3.859 3.720 3.840 22,170 +0.10(+2.67%)
Dec 03, 2009 3.600 3.750 3.530 3.740 3,800 +0.21(+5.95%)
Dec 02, 2009 3.390 3.590 3.380 3.530 17,528 +0.13(+3.82%)
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.