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

Pdf Solutions Inc (NQ: PDFS )

32.01 -0.33 (-1.02%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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 28, 2019 11.94 12.00 11.75 11.91 91,029 -0.07(-0.58%)
Feb 27, 2019 12.35 12.35 11.92 11.98 73,802 -0.41(-3.31%)
Feb 26, 2019 12.30 12.48 12.11 12.39 114,533 +0.09(+0.73%)
Feb 25, 2019 12.35 12.42 12.23 12.30 98,916 +0.08(+0.65%)
Feb 22, 2019 12.37 12.37 12.02 12.22 128,300 -0.09(-0.73%)
Feb 21, 2019 12.40 12.44 12.11 12.31 116,353 -0.11(-0.89%)
Feb 20, 2019 12.12 12.65 12.05 12.42 248,779 +0.24(+1.97%)
Feb 19, 2019 11.97 12.42 11.75 12.18 279,352 +0.18(+1.50%)
Feb 15, 2019 10.87 12.13 10.87 12.00 568,200 +1.29(+12.04%)
Feb 14, 2019 10.50 10.83 10.40 10.71 370,864 +0.22(+2.10%)
Feb 13, 2019 10.52 10.55 10.10 10.49 252,696 -0.01(-0.10%)
Feb 12, 2019 10.40 10.62 10.40 10.50 57,512 +0.15(+1.45%)
Feb 11, 2019 10.26 10.37 10.14 10.35 49,752 +0.11(+1.07%)
Feb 08, 2019 10.38 10.44 10.18 10.24 78,900 -0.20(-1.92%)
Feb 07, 2019 10.40 10.52 10.27 10.44 69,539 +0.04(+0.38%)
Feb 06, 2019 10.27 10.53 10.25 10.40 97,933 +0.17(+1.66%)
Feb 05, 2019 10.27 10.35 10.08 10.23 72,706 -0.01(-0.10%)
Feb 04, 2019 10.48 10.63 10.22 10.24 100,988 -0.23(-2.20%)
Feb 01, 2019 10.51 10.71 10.38 10.47 167,800 -0.04(-0.38%)
Jan 31, 2019 10.35 10.58 10.35 10.51 65,297 +0.09(+0.86%)
Jan 30, 2019 10.21 10.45 10.17 10.42 81,723 +0.27(+2.66%)
Jan 29, 2019 9.700 10.19 9.670 10.15 118,816 +0.46(+4.75%)
Jan 28, 2019 9.630 9.750 9.600 9.690 147,154 -0.13(-1.32%)
Jan 25, 2019 9.680 9.890 9.655 9.820 159,300 +0.21(+2.19%)
Jan 24, 2019 9.990 9.990 9.530 9.610 152,266 -0.29(-2.93%)
Jan 23, 2019 10.14 10.31 9.750 9.900 93,309 -0.21(-2.08%)
Jan 22, 2019 9.760 10.14 9.620 10.11 121,633 +0.26(+2.64%)
Jan 18, 2019 9.680 9.915 9.580 9.850 158,200 +0.21(+2.18%)
Jan 17, 2019 9.510 9.660 9.360 9.640 238,570 +0.11(+1.15%)
Jan 16, 2019 9.120 9.620 9.095 9.530 438,523 +0.40(+4.38%)
Jan 15, 2019 9.050 9.155 8.940 9.130 93,388 +0.11(+1.22%)
Jan 14, 2019 9.200 9.280 9.010 9.020 86,084 -0.26(-2.80%)
Jan 11, 2019 9.120 9.360 9.100 9.280 186,600 +0.10(+1.09%)
Jan 10, 2019 9.160 9.240 9.050 9.180 82,201 -0.01(-0.11%)
Jan 09, 2019 9.170 9.370 9.100 9.190 92,059 +0.08(+0.88%)
Jan 08, 2019 9.170 9.300 8.970 9.110 114,802 -0.07(-0.76%)
Jan 07, 2019 9.080 9.325 9.050 9.180 83,574 +0.11(+1.21%)
Jan 04, 2019 8.780 9.090 8.680 9.070 170,400 +0.35(+4.01%)
Jan 03, 2019 8.500 8.800 8.360 8.720 167,836 +0.09(+1.04%)
Jan 02, 2019 8.290 8.700 8.240 8.630 110,042 +0.20(+2.37%)
Dec 31, 2018 8.360 8.430 8.210 8.430 131,100 +0.13(+1.57%)
Dec 28, 2018 8.390 8.490 8.200 8.300 163,700 -0.03(-0.36%)
Dec 27, 2018 8.280 8.560 8.040 8.330 137,857 -0.06(-0.72%)
Dec 26, 2018 7.940 8.420 7.840 8.390 122,828 +0.53(+6.74%)
Dec 24, 2018 7.920 7.960 7.690 7.860 79,500 -0.08(-1.01%)
Dec 21, 2018 8.370 8.370 7.900 7.940 492,000 -0.38(-4.57%)
Dec 20, 2018 8.150 8.450 8.140 8.320 176,428 +0.16(+1.96%)
Dec 19, 2018 8.580 8.600 8.080 8.160 219,587 -0.44(-5.12%)
Dec 18, 2018 8.670 8.740 8.530 8.600 128,420 -0.02(-0.23%)
Dec 17, 2018 8.630 8.890 8.550 8.620 124,797 -0.05(-0.58%)
Dec 14, 2018 8.700 8.790 8.610 8.670 86,100 -0.06(-0.69%)
Dec 13, 2018 8.770 8.900 8.662 8.730 115,658 -0.01(-0.11%)
Dec 12, 2018 8.610 8.950 8.410 8.740 219,776 +0.25(+2.94%)
Dec 11, 2018 8.510 8.530 8.290 8.490 98,234 +0.07(+0.83%)
Dec 10, 2018 8.420 8.510 8.290 8.420 95,653 -0.02(-0.24%)
Dec 07, 2018 8.860 8.910 8.345 8.440 134,700 -0.46(-5.17%)
Dec 06, 2018 9.030 9.146 8.710 8.900 261,853 -0.37(-3.99%)
Dec 04, 2018 9.260 9.330 8.970 9.270 182,500 -0.11(-1.17%)
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.