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

Pdf Solutions Inc (NQ: PDFS )

30.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2008 4.730 4.790 4.060 4.780 330,033 -0.15(-3.04%)
Apr 29, 2008 4.970 5.000 4.860 4.930 236,264 +0.03(+0.61%)
Apr 28, 2008 4.850 4.990 4.780 4.900 59,439 +0.03(+0.62%)
Apr 25, 2008 4.830 4.980 4.660 4.870 80,592 +0.10(+2.10%)
Apr 24, 2008 4.960 5.000 4.660 4.770 161,866 -0.20(-4.02%)
Apr 23, 2008 4.700 5.000 4.550 4.970 128,761 +0.28(+5.97%)
Apr 22, 2008 4.840 4.850 4.560 4.690 197,924 -0.18(-3.70%)
Apr 21, 2008 4.750 4.980 4.690 4.870 185,998 +0.20(+4.28%)
Apr 18, 2008 4.550 4.680 4.350 4.670 203,797 +0.22(+4.94%)
Apr 17, 2008 4.400 4.510 4.270 4.450 161,330 +0.00(+0.00%)
Apr 16, 2008 4.400 4.510 4.020 4.450 321,619 +0.15(+3.49%)
Apr 15, 2008 5.110 5.160 3.860 4.300 1,611,521 -1.33(-23.62%)
Apr 14, 2008 5.610 5.830 5.280 5.630 203,600 +0.03(+0.54%)
Apr 11, 2008 5.610 5.940 5.460 5.600 352,049 -0.21(-3.61%)
Apr 10, 2008 5.600 5.810 5.500 5.810 83,042 +0.20(+3.57%)
Apr 09, 2008 5.640 5.740 5.500 5.610 158,453 -0.03(-0.53%)
Apr 08, 2008 5.540 5.690 5.350 5.640 68,924 +0.04(+0.71%)
Apr 07, 2008 5.470 5.700 5.420 5.600 111,497 +0.21(+3.90%)
Apr 04, 2008 5.600 5.600 5.340 5.390 70,151 -0.19(-3.41%)
Apr 03, 2008 5.430 5.740 5.350 5.580 102,287 +0.09(+1.64%)
Apr 02, 2008 5.720 5.850 5.460 5.490 97,574 -0.24(-4.19%)
Apr 01, 2008 5.630 5.850 5.630 5.730 99,154 +0.22(+3.99%)
Mar 31, 2008 5.410 5.640 5.230 5.510 84,877 +0.12(+2.23%)
Mar 28, 2008 5.450 5.600 5.310 5.390 116,661 -0.05(-0.92%)
Mar 27, 2008 5.560 5.580 5.370 5.440 41,643 -0.10(-1.81%)
Mar 26, 2008 5.530 5.590 5.420 5.540 47,514 -0.03(-0.54%)
Mar 25, 2008 5.570 5.600 5.440 5.570 100,859 +0.01(+0.18%)
Mar 24, 2008 4.770 5.680 4.770 5.560 182,139 +0.82(+17.30%)
Mar 21, 2008 5.000 5.000 4.650 4.740 339,959 +0.00(+0.00%)
Mar 20, 2008 5.000 5.000 4.650 4.740 339,959 -0.21(-4.24%)
Mar 19, 2008 4.990 5.100 4.680 4.950 106,814 -0.01(-0.20%)
Mar 18, 2008 4.870 5.110 4.680 4.960 102,699 +0.26(+5.53%)
Mar 17, 2008 4.690 4.930 4.560 4.700 82,336 -0.05(-1.05%)
Mar 14, 2008 4.950 5.020 4.700 4.750 79,963 -0.15(-3.06%)
Mar 13, 2008 4.810 5.070 4.720 4.900 74,985 +0.04(+0.82%)
Mar 12, 2008 5.310 5.310 4.860 4.860 80,200 -0.44(-8.30%)
Mar 11, 2008 4.900 5.300 4.770 5.300 117,005 +0.54(+11.34%)
Mar 10, 2008 4.910 4.990 4.730 4.760 139,323 -0.16(-3.25%)
Mar 07, 2008 4.760 5.070 4.640 4.920 268,139 +0.11(+2.29%)
Mar 06, 2008 5.260 5.390 4.800 4.810 503,215 -0.49(-9.25%)
Mar 05, 2008 5.460 5.580 5.250 5.300 149,864 -0.12(-2.21%)
Mar 04, 2008 5.560 5.680 5.250 5.420 58,271 -0.23(-4.07%)
Mar 03, 2008 5.690 5.740 5.510 5.650 112,093 -0.05(-0.88%)
Feb 29, 2008 5.740 5.890 5.650 5.700 158,815 -0.12(-2.06%)
Feb 28, 2008 5.860 5.980 5.660 5.820 122,559 -0.08(-1.36%)
Feb 27, 2008 5.630 5.920 5.620 5.900 115,451 +0.20(+3.51%)
Feb 26, 2008 5.240 5.850 5.110 5.700 377,947 +0.45(+8.57%)
Feb 25, 2008 5.190 5.260 4.970 5.250 136,308 +0.07(+1.35%)
Feb 22, 2008 5.210 5.210 5.000 5.180 111,342 -0.03(-0.58%)
Feb 21, 2008 5.200 5.400 5.150 5.210 105,961 -0.02(-0.38%)
Feb 20, 2008 5.170 5.230 5.020 5.230 128,818 +0.03(+0.58%)
Feb 19, 2008 5.250 5.250 5.140 5.200 141,279 +0.00(+0.00%)
Feb 18, 2008 5.450 5.460 5.110 5.200 180,788 +0.00(+0.00%)
Feb 15, 2008 5.450 5.460 5.110 5.200 180,788 -0.29(-5.28%)
Feb 14, 2008 5.390 5.650 5.150 5.490 190,316 +0.10(+1.86%)
Feb 13, 2008 5.400 5.410 4.580 5.390 591,546 +0.08(+1.51%)
Feb 12, 2008 5.400 5.570 5.260 5.310 353,961 -0.35(-6.18%)
Feb 11, 2008 5.960 6.000 5.360 5.660 319,959 -0.23(-3.90%)
Feb 08, 2008 6.750 6.850 5.570 5.890 2,093,616 -2.37(-28.69%)
Feb 07, 2008 7.960 8.390 7.670 8.260 90,600 +0.39(+4.96%)
Feb 06, 2008 8.190 8.210 7.770 7.870 71,367 -0.24(-2.96%)
Feb 05, 2008 8.150 8.280 8.050 8.110 47,861 -0.22(-2.64%)
Feb 04, 2008 8.630 8.930 8.190 8.330 82,894 -0.33(-3.81%)
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.