Skip to main content

Pdf Solutions Inc (NQ: PDFS )

28.32 -1.27 (-4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 9.420 9.450 9.080 9.380 204,357 +0.13(+1.41%)
Nov 30, 2018 8.780 9.250 8.690 9.250 326,900 +0.47(+5.35%)
Nov 29, 2018 8.500 8.825 8.450 8.780 522,173 +0.23(+2.69%)
Nov 28, 2018 8.380 8.650 8.174 8.550 307,807 +0.18(+2.15%)
Nov 27, 2018 8.400 8.490 8.260 8.370 356,100 -0.08(-0.95%)
Nov 26, 2018 8.650 8.755 8.400 8.450 214,722 -0.10(-1.17%)
Nov 23, 2018 8.440 8.640 8.440 8.550 54,800 +0.03(+0.35%)
Nov 21, 2018 8.520 8.520 8.520 0 +0.02(+0.24%)
Nov 20, 2018 8.640 8.760 8.390 8.500 287,015 -0.13(-1.51%)
Nov 19, 2018 8.860 8.930 8.540 8.630 100,053 -0.25(-2.82%)
Nov 16, 2018 8.810 8.980 8.560 8.880 273,000 -0.06(-0.67%)
Nov 15, 2018 8.580 8.960 8.400 8.940 215,296 +0.31(+3.59%)
Nov 14, 2018 8.660 8.840 8.600 8.630 120,803 +0.10(+1.17%)
Nov 13, 2018 8.400 8.710 8.280 8.530 263,213 +0.12(+1.43%)
Nov 12, 2018 8.830 9.000 8.370 8.410 305,066 -0.53(-5.93%)
Nov 09, 2018 8.450 9.250 8.400 8.940 607,200 +0.50(+5.92%)
Nov 08, 2018 8.520 8.600 8.270 8.440 193,895 -0.07(-0.82%)
Nov 07, 2018 8.470 8.760 8.370 8.510 115,425 +0.07(+0.83%)
Nov 06, 2018 8.360 8.500 8.280 8.440 55,279 +0.08(+0.96%)
Nov 05, 2018 8.420 8.660 8.140 8.360 184,305 -0.03(-0.36%)
Nov 02, 2018 8.450 8.600 8.360 8.390 158,300 -0.01(-0.12%)
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.