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

Pdf Solutions Inc (NQ: PDFS )

33.16 +1.04 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
May 29, 2009 1.870 1.880 1.790 1.880 29,685 +0.02(+1.08%)
May 28, 2009 1.810 1.860 1.790 1.860 27,254 +0.00(+0.00%)
May 27, 2009 1.880 1.900 1.860 1.860 19,220 -0.09(-4.62%)
May 26, 2009 1.790 1.950 1.780 1.950 8,100 +0.23(+13.37%)
May 22, 2009 1.730 1.930 1.700 1.720 91,200 -0.05(-2.82%)
May 21, 2009 1.940 1.940 1.760 1.770 6,500 -0.02(-1.12%)
May 20, 2009 1.610 1.790 1.590 1.790 21,551 +0.05(+2.87%)
May 19, 2009 1.710 1.840 1.470 1.740 31,311 -0.06(-3.33%)
May 18, 2009 1.800 1.860 1.710 1.800 20,620 -0.04(-2.17%)
May 15, 2009 1.900 1.900 1.780 1.840 22,400 -0.05(-2.65%)
May 14, 2009 1.960 1.975 1.890 1.890 16,000 -0.09(-4.30%)
May 13, 2009 1.890 2.000 1.800 1.975 29,500 -0.02(-0.82%)
May 12, 2009 2.180 2.180 1.850 1.991 51,623 -0.17(-7.81%)
May 11, 2009 2.110 2.180 2.020 2.160 28,100 +0.05(+2.37%)
May 08, 2009 2.000 2.110 1.910 2.110 41,448 +0.15(+7.65%)
May 07, 2009 1.980 1.980 1.870 1.960 10,200 +0.06(+3.16%)
May 06, 2009 1.850 1.900 1.730 1.900 50,500 +0.04(+2.15%)
May 05, 2009 1.800 1.860 1.790 1.860 38,800 +0.06(+3.33%)
May 04, 2009 1.740 1.800 1.720 1.800 50,250 +0.07(+4.05%)
May 01, 2009 1.760 1.800 1.700 1.730 20,405 -0.07(-4.02%)
Apr 30, 2009 1.900 1.900 1.780 1.802 61,250 +0.04(+2.41%)
Apr 29, 2009 1.360 1.900 1.360 1.760 49,700 +0.04(+2.33%)
Apr 28, 2009 1.750 1.790 1.620 1.720 123,128 -0.02(-1.15%)
Apr 27, 2009 1.680 1.760 1.680 1.740 16,884 +0.06(+3.57%)
Apr 24, 2009 1.650 1.720 1.650 1.680 39,040 +0.01(+0.60%)
Apr 23, 2009 1.800 1.800 1.630 1.670 25,300 -0.04(-2.34%)
Apr 22, 2009 1.800 1.800 1.680 1.710 40,501 +0.02(+1.18%)
Apr 21, 2009 1.760 1.850 1.690 1.690 7,400 -0.01(-0.59%)
Apr 20, 2009 1.670 1.720 1.650 1.700 3,500 -0.03(-1.73%)
Apr 17, 2009 1.730 1.730 1.730 1.730 13,775 +0.01(+0.58%)
Apr 16, 2009 1.640 1.770 1.590 1.720 40,827 +0.02(+1.18%)
Apr 15, 2009 1.720 1.750 1.700 1.700 2,200 -0.03(-1.73%)
Apr 14, 2009 1.750 1.755 1.610 1.730 31,612 +0.02(+1.17%)
Apr 13, 2009 1.660 1.780 1.570 1.710 96,550 +0.03(+1.79%)
Apr 09, 2009 1.600 1.700 1.530 1.680 108,600 +0.08(+5.00%)
Apr 08, 2009 1.590 1.620 1.590 1.600 44,700 +0.00(+0.00%)
Apr 07, 2009 1.600 1.610 1.330 1.600 10,775 +0.00(+0.00%)
Apr 06, 2009 1.600 1.730 1.550 1.600 15,500 +0.01(+0.63%)
Apr 03, 2009 1.620 1.625 1.530 1.590 4,997 -0.01(-0.63%)
Apr 02, 2009 1.620 1.630 1.540 1.600 100,251 +0.06(+3.90%)
Apr 01, 2009 1.520 1.580 1.420 1.540 71,640 -0.03(-1.91%)
Mar 31, 2009 1.550 1.600 1.360 1.570 35,490 -0.02(-1.26%)
Mar 30, 2009 1.300 1.590 1.300 1.590 31,594 +0.30(+23.26%)
Mar 26, 2009 1.150 1.380 1.150 1.290 28,519 +0.13(+11.21%)
Mar 25, 2009 1.150 1.180 1.130 1.160 1,459,519 -0.06(-4.92%)
Mar 24, 2009 1.310 1.310 1.160 1.220 8,931 -0.07(-5.43%)
Mar 23, 2009 1.270 1.290 1.190 1.290 5,600 +0.10(+8.40%)
Mar 20, 2009 1.100 1.190 1.090 1.190 20,412 +0.05(+4.39%)
Mar 19, 2009 1.090 1.140 1.050 1.140 30,177 +0.02(+1.79%)
Mar 18, 2009 1.100 1.160 1.100 1.120 34,806 +0.02(+1.82%)
Mar 17, 2009 1.050 1.220 1.050 1.100 16,800 +0.08(+7.84%)
Mar 16, 2009 1.030 1.070 1.000 1.020 20,735 +0.03(+3.03%)
Mar 13, 2009 1.030 1.030 0.9900 0.9900 20,759 -0.03(-2.94%)
Mar 12, 2009 1.000 1.030 1.000 1.020 64,740 +0.02(+2.00%)
Mar 11, 2009 1.000 1.020 0.9950 1.000 104,292 +0.00(+0.00%)
Mar 10, 2009 1.000 1.000 0.9900 1.000 26,977 +0.01(+1.01%)
Mar 09, 2009 1.020 1.020 0.9800 0.9900 5,781 +0.00(+0.00%)
Mar 06, 2009 1.030 1.030 0.9900 0.9900 34,239 -0.02(-1.98%)
Mar 05, 2009 1.090 1.090 1.010 1.010 1,600 +0.01(+1.00%)
Mar 04, 2009 1.010 1.020 0.9900 1.000 10,269 -0.02(-1.96%)
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.