Skip to main content

Pdf Solutions Inc (NQ: PDFS )

33.67 +0.43 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.68 12.06 11.22 11.72 278,746 +0.02(+0.17%)
Mar 30, 2020 11.36 11.93 11.00 11.70 123,091 +0.52(+4.65%)
Mar 27, 2020 11.44 11.70 10.88 11.18 128,100 -0.71(-5.97%)
Mar 26, 2020 11.00 11.94 10.98 11.89 152,574 +0.96(+8.78%)
Mar 25, 2020 10.31 11.20 9.850 10.93 170,919 +0.56(+5.40%)
Mar 24, 2020 9.590 10.44 9.480 10.37 165,798 +1.16(+12.60%)
Mar 23, 2020 9.460 9.585 8.780 9.210 193,812 +0.05(+0.55%)
Mar 20, 2020 9.610 10.17 9.110 9.160 275,600 -0.44(-4.58%)
Mar 19, 2020 8.870 9.730 8.610 9.600 284,279 +0.76(+8.60%)
Mar 18, 2020 9.760 10.23 8.680 8.840 198,203 -1.52(-14.67%)
Mar 17, 2020 9.490 10.51 8.930 10.36 265,343 +1.04(+11.16%)
Mar 16, 2020 9.320 9.778 9.210 9.320 235,227 -1.20(-11.41%)
Mar 13, 2020 11.05 11.21 10.02 10.52 320,600 -0.07(-0.66%)
Mar 12, 2020 11.52 11.86 10.59 10.59 150,871 -1.58(-12.98%)
Mar 11, 2020 12.59 12.69 11.95 12.17 132,572 -0.76(-5.88%)
Mar 10, 2020 13.20 13.25 12.49 12.93 110,580 +0.05(+0.39%)
Mar 09, 2020 13.03 13.32 12.83 12.88 162,645 -0.88(-6.40%)
Mar 06, 2020 13.50 14.09 13.34 13.76 370,000 -0.15(-1.08%)
Mar 05, 2020 14.28 14.35 13.75 13.91 203,431 -0.68(-4.66%)
Mar 04, 2020 14.35 14.59 14.15 14.59 119,602 +0.37(+2.60%)
Mar 03, 2020 14.58 15.33 14.15 14.22 166,733 -0.38(-2.60%)
Mar 02, 2020 14.72 14.78 14.27 14.60 101,584 -0.04(-0.27%)
Feb 28, 2020 14.21 14.69 14.10 14.64 208,900 +0.11(+0.76%)
Feb 27, 2020 14.41 14.74 14.10 14.53 132,886 -0.17(-1.16%)
Feb 26, 2020 14.87 15.06 14.62 14.70 93,829 -0.11(-0.74%)
Feb 25, 2020 14.99 15.06 14.75 14.81 181,459 -0.26(-1.73%)
Feb 24, 2020 15.01 15.37 14.91 15.07 122,068 -0.63(-4.01%)
Feb 21, 2020 16.04 16.04 15.62 15.70 141,700 -0.43(-2.67%)
Feb 20, 2020 16.00 16.17 15.54 16.13 240,175 +0.07(+0.44%)
Feb 19, 2020 16.34 16.70 16.03 16.06 184,538 -0.29(-1.77%)
Feb 18, 2020 16.57 16.58 16.12 16.35 127,995 -0.49(-2.91%)
Feb 14, 2020 16.63 18.41 14.51 16.84 182,200 -0.81(-4.59%)
Feb 13, 2020 17.35 17.88 17.35 17.65 132,256 +0.16(+0.91%)
Feb 12, 2020 16.98 17.64 16.98 17.49 84,953 +0.66(+3.92%)
Feb 11, 2020 16.69 16.89 16.46 16.83 67,833 +0.26(+1.57%)
Feb 10, 2020 16.47 16.63 16.47 16.57 59,308 +0.06(+0.36%)
Feb 07, 2020 16.58 16.64 16.37 16.51 76,800 -0.19(-1.14%)
Feb 06, 2020 16.59 16.73 16.48 16.70 55,808 +0.19(+1.15%)
Feb 05, 2020 16.66 16.66 16.23 16.51 58,174 +0.05(+0.30%)
Feb 04, 2020 16.58 16.82 16.41 16.46 73,644 +0.14(+0.86%)
Feb 03, 2020 15.87 16.32 15.87 16.32 112,709 +0.56(+3.55%)
Jan 31, 2020 16.12 16.12 15.72 15.76 108,700 -0.42(-2.60%)
Jan 30, 2020 16.34 16.53 16.01 16.18 70,285 -0.34(-2.06%)
Jan 29, 2020 16.76 16.82 16.49 16.52 43,011 -0.18(-1.08%)
Jan 28, 2020 16.70 16.78 16.50 16.70 47,870 +0.16(+0.97%)
Jan 27, 2020 16.63 16.86 16.51 16.54 97,817 -0.43(-2.53%)
Jan 24, 2020 17.30 17.30 16.83 16.97 96,500 -0.19(-1.11%)
Jan 23, 2020 17.23 17.31 17.00 17.16 110,602 -0.03(-0.17%)
Jan 22, 2020 17.46 17.56 17.14 17.19 82,716 -0.11(-0.64%)
Jan 21, 2020 17.30 17.53 17.18 17.30 103,145 -0.01(-0.06%)
Jan 17, 2020 17.63 17.63 17.28 17.31 71,800 -0.17(-0.94%)
Jan 16, 2020 17.16 17.71 17.16 17.48 78,406 +0.50(+2.92%)
Jan 15, 2020 17.15 17.28 16.79 16.98 162,915 -0.21(-1.22%)
Jan 14, 2020 17.29 17.41 16.87 17.19 88,561 -0.14(-0.81%)
Jan 13, 2020 17.01 17.35 16.96 17.33 119,188 +0.44(+2.61%)
Jan 10, 2020 17.17 17.17 16.79 16.89 88,800 -0.26(-1.52%)
Jan 09, 2020 17.35 17.70 17.11 17.15 110,348 -0.05(-0.29%)
Jan 08, 2020 16.98 17.28 16.97 17.20 161,271 +0.28(+1.65%)
Jan 07, 2020 16.82 16.94 16.59 16.92 66,155 +0.12(+0.71%)
Jan 06, 2020 16.82 17.07 16.62 16.80 132,792 -0.18(-1.06%)
Jan 03, 2020 16.85 17.13 16.58 16.98 181,900 -0.05(-0.29%)
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.