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

Pdf Solutions Inc (NQ: PDFS )

29.92 -0.16 (-0.53%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 1, 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 (%)
Apr 30, 2012 9.230 9.230 8.510 8.820 118,304 -0.41(-4.44%)
Apr 27, 2012 9.150 9.230 9.050 9.230 65,741 +0.08(+0.87%)
Apr 26, 2012 9.100 9.230 8.950 9.150 75,572 +0.02(+0.22%)
Apr 25, 2012 9.080 9.180 8.890 9.130 121,416 +0.11(+1.22%)
Apr 24, 2012 8.330 9.060 8.330 9.020 244,569 +0.69(+8.28%)
Apr 23, 2012 8.280 8.400 8.230 8.330 124,162 -0.11(-1.30%)
Apr 20, 2012 8.060 8.480 7.880 8.440 152,613 +0.49(+6.16%)
Apr 19, 2012 7.710 8.181 7.710 7.950 131,037 +0.25(+3.25%)
Apr 18, 2012 7.910 7.910 7.560 7.700 67,957 -0.26(-3.27%)
Apr 17, 2012 7.870 8.080 7.850 7.960 55,625 +0.17(+2.18%)
Apr 16, 2012 7.510 8.690 7.480 7.790 67,610 +0.35(+4.70%)
Apr 13, 2012 7.500 7.560 7.380 7.440 44,802 -0.12(-1.59%)
Apr 12, 2012 7.550 7.790 7.540 7.560 42,201 +0.00(+0.00%)
Apr 11, 2012 7.410 7.590 7.410 7.560 37,319 +0.21(+2.86%)
Apr 10, 2012 7.690 7.710 7.310 7.350 120,733 -0.36(-4.67%)
Apr 09, 2012 7.830 7.830 7.510 7.710 106,396 -0.16(-2.03%)
Apr 05, 2012 7.950 8.000 7.850 7.870 53,483 -0.09(-1.13%)
Apr 04, 2012 8.140 8.180 7.850 7.960 72,088 -0.28(-3.40%)
Apr 03, 2012 8.550 8.590 8.240 8.240 57,976 -0.31(-3.63%)
Apr 02, 2012 8.420 8.550 8.380 8.550 62,519 +0.12(+1.42%)
Mar 30, 2012 8.440 8.460 8.410 8.430 76,533 +0.06(+0.72%)
Mar 29, 2012 8.310 8.400 8.220 8.370 27,606 +0.02(+0.24%)
Mar 28, 2012 8.470 8.470 8.230 8.350 138,938 -0.09(-1.07%)
Mar 27, 2012 8.320 8.480 8.130 8.440 37,894 +0.11(+1.32%)
Mar 26, 2012 8.260 8.430 8.230 8.330 152,834 +0.18(+2.21%)
Mar 23, 2012 8.120 8.170 8.000 8.150 56,214 +0.06(+0.74%)
Mar 22, 2012 8.010 8.140 7.940 8.090 38,890 -0.01(-0.12%)
Mar 21, 2012 8.110 8.160 8.020 8.100 44,576 +0.03(+0.37%)
Mar 20, 2012 8.110 8.140 8.040 8.070 42,450 -0.13(-1.59%)
Mar 19, 2012 8.010 8.290 7.950 8.200 88,310 +0.20(+2.50%)
Mar 16, 2012 8.110 8.110 7.910 8.000 66,976 -0.10(-1.23%)
Mar 15, 2012 8.280 8.280 8.050 8.100 89,986 -0.16(-1.94%)
Mar 14, 2012 8.380 8.380 8.110 8.260 46,649 -0.12(-1.43%)
Mar 13, 2012 8.340 8.380 7.630 8.380 72,237 +0.13(+1.58%)
Mar 12, 2012 8.310 8.349 8.200 8.250 75,928 -0.10(-1.20%)
Mar 09, 2012 8.240 8.480 8.240 8.350 114,824 +0.10(+1.21%)
Mar 08, 2012 8.080 8.277 8.030 8.250 81,354 +0.16(+1.98%)
Mar 07, 2012 7.960 8.120 7.850 8.090 102,853 +0.16(+2.02%)
Mar 06, 2012 7.920 8.089 7.750 7.930 73,234 -0.12(-1.49%)
Mar 05, 2012 8.070 8.120 8.040 8.050 61,120 -0.13(-1.59%)
Mar 02, 2012 8.250 8.250 8.110 8.180 95,437 -0.12(-1.45%)
Mar 01, 2012 8.010 8.480 8.000 8.300 149,456 +0.27(+3.36%)
Feb 29, 2012 8.200 8.200 7.930 8.030 142,402 -0.17(-2.07%)
Feb 28, 2012 8.100 8.300 7.640 8.200 159,610 +0.09(+1.11%)
Feb 27, 2012 7.690 8.140 7.441 8.110 323,235 +0.41(+5.32%)
Feb 24, 2012 6.790 7.750 6.680 7.700 385,568 +0.91(+13.40%)
Feb 23, 2012 6.500 6.830 6.490 6.790 91,766 +0.28(+4.30%)
Feb 22, 2012 6.470 6.640 6.470 6.510 59,408 -0.03(-0.46%)
Feb 21, 2012 6.740 6.740 6.540 6.540 27,427 -0.20(-2.97%)
Feb 17, 2012 6.950 6.950 6.600 6.740 67,096 -0.09(-1.32%)
Feb 16, 2012 6.470 6.830 6.270 6.830 55,881 +0.35(+5.40%)
Feb 15, 2012 6.570 6.610 6.470 6.480 39,286 -0.04(-0.61%)
Feb 14, 2012 6.530 6.650 6.520 6.520 55,814 -0.06(-0.91%)
Feb 13, 2012 6.460 6.580 6.380 6.580 29,431 +0.20(+3.13%)
Feb 10, 2012 6.460 6.550 6.330 6.380 75,368 -0.16(-2.45%)
Feb 09, 2012 6.690 6.720 6.540 6.540 50,029 -0.15(-2.24%)
Feb 08, 2012 6.680 6.760 6.640 6.690 23,387 +0.01(+0.15%)
Feb 07, 2012 6.600 6.710 6.590 6.680 42,773 +0.01(+0.15%)
Feb 06, 2012 6.700 6.700 6.560 6.670 40,845 +0.01(+0.15%)
Feb 03, 2012 6.530 6.690 6.530 6.660 65,017 +0.25(+3.90%)
Feb 02, 2012 6.480 6.540 6.380 6.410 99,381 -0.05(-0.77%)
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.