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 (%)
Oct 31, 2006 14.24 14.29 13.94 14.15 141,721 +0.08(+0.57%)
Oct 30, 2006 13.90 14.10 13.80 14.07 229,535 +0.06(+0.43%)
Oct 27, 2006 14.49 14.71 13.92 14.01 203,919 -0.47(-3.25%)
Oct 26, 2006 12.95 14.88 12.81 14.48 410,740 +1.66(+12.95%)
Oct 25, 2006 12.71 12.85 12.57 12.82 50,970 +0.14(+1.10%)
Oct 24, 2006 12.86 12.86 12.58 12.68 69,624 -0.27(-2.08%)
Oct 23, 2006 12.70 13.00 12.60 12.95 54,139 +0.14(+1.09%)
Oct 20, 2006 12.70 12.89 12.50 12.81 172,551 +0.19(+1.51%)
Oct 19, 2006 12.56 12.69 12.49 12.62 79,757 +0.10(+0.80%)
Oct 18, 2006 12.55 12.66 12.46 12.52 99,976 -0.02(-0.16%)
Oct 17, 2006 12.54 12.69 12.48 12.54 69,806 -0.13(-1.03%)
Oct 16, 2006 12.60 12.70 12.60 12.67 94,551 +0.05(+0.40%)
Oct 13, 2006 12.54 12.73 12.31 12.62 79,850 +0.17(+1.37%)
Oct 12, 2006 12.11 12.62 12.11 12.45 91,214 +0.47(+3.92%)
Oct 11, 2006 11.86 12.15 11.77 11.98 66,833 +0.03(+0.25%)
Oct 10, 2006 12.25 12.26 11.70 11.95 58,970 -0.23(-1.89%)
Oct 09, 2006 11.91 12.22 11.91 12.18 43,091 +0.23(+1.92%)
Oct 06, 2006 11.64 12.22 11.47 11.95 315,824 +0.23(+1.96%)
Oct 05, 2006 11.28 11.80 11.26 11.72 72,601 +0.40(+3.53%)
Oct 04, 2006 10.82 11.57 10.82 11.32 208,838 +0.53(+4.91%)
Oct 03, 2006 10.97 11.04 10.39 10.79 232,636 -0.17(-1.55%)
Oct 02, 2006 11.15 11.56 10.92 10.96 138,761 +0.00(+0.00%)
Sep 29, 2006 11.50 11.51 10.94 10.96 94,012 -0.59(-5.11%)
Sep 28, 2006 11.73 11.89 11.52 11.55 82,932 -0.10(-0.86%)
Sep 27, 2006 11.75 11.86 11.62 11.65 96,274 -0.14(-1.19%)
Sep 26, 2006 11.92 11.94 11.72 11.79 73,185 -0.09(-0.76%)
Sep 25, 2006 11.95 12.07 11.81 11.88 140,688 +0.02(+0.17%)
Sep 22, 2006 12.48 12.48 11.83 11.86 90,591 -0.72(-5.72%)
Sep 21, 2006 13.02 13.22 12.48 12.58 31,763 -0.44(-3.38%)
Sep 20, 2006 13.20 13.23 12.86 13.02 51,065 -0.03(-0.23%)
Sep 19, 2006 13.23 13.32 12.62 13.05 38,564 -0.11(-0.84%)
Sep 18, 2006 12.88 13.29 12.88 13.16 23,324 +0.18(+1.39%)
Sep 15, 2006 13.04 13.28 12.90 12.98 181,389 -0.02(-0.15%)
Sep 14, 2006 12.88 13.02 12.88 13.00 29,668 +0.03(+0.23%)
Sep 13, 2006 13.21 13.21 12.89 12.97 78,733 -0.24(-1.82%)
Sep 12, 2006 12.76 13.30 12.56 13.21 78,095 +0.50(+3.93%)
Sep 11, 2006 12.49 12.83 12.41 12.71 30,295 +0.10(+0.79%)
Sep 08, 2006 12.68 12.78 12.55 12.61 23,247 +0.01(+0.08%)
Sep 07, 2006 12.72 12.72 12.31 12.60 62,700 -0.23(-1.79%)
Sep 06, 2006 12.89 13.09 12.80 12.83 39,474 -0.17(-1.31%)
Sep 05, 2006 13.09 13.34 12.92 13.00 75,898 +0.00(+0.00%)
Sep 01, 2006 13.08 13.20 12.95 13.00 85,943 +0.04(+0.31%)
Aug 31, 2006 13.10 13.11 12.85 12.96 69,694 -0.03(-0.23%)
Aug 30, 2006 13.05 13.10 12.73 12.99 67,903 -0.02(-0.15%)
Aug 29, 2006 13.02 13.05 12.91 13.01 66,932 -0.01(-0.08%)
Aug 28, 2006 12.75 13.18 12.64 13.02 84,333 +0.22(+1.72%)
Aug 25, 2006 12.93 13.12 12.78 12.80 42,262 -0.21(-1.61%)
Aug 24, 2006 12.80 13.06 12.42 13.01 50,094 +0.18(+1.40%)
Aug 23, 2006 13.42 13.48 12.71 12.83 39,214 -0.52(-3.90%)
Aug 22, 2006 13.25 13.48 13.12 13.35 47,474 +0.04(+0.30%)
Aug 21, 2006 13.07 13.35 12.96 13.31 159,911 +0.14(+1.06%)
Aug 18, 2006 13.42 13.53 13.01 13.17 291,879 -0.07(-0.53%)
Aug 17, 2006 12.86 13.55 12.83 13.24 110,986 +0.31(+2.40%)
Aug 16, 2006 12.87 13.00 12.65 12.93 81,387 +0.14(+1.09%)
Aug 15, 2006 12.14 12.81 12.04 12.79 89,771 +0.83(+6.94%)
Aug 14, 2006 11.70 12.19 11.64 11.96 77,126 +0.41(+3.55%)
Aug 11, 2006 11.56 11.63 11.33 11.55 48,988 -0.08(-0.69%)
Aug 10, 2006 11.09 11.70 11.01 11.63 107,206 +0.43(+3.84%)
Aug 09, 2006 11.13 11.31 11.05 11.20 86,347 +0.22(+2.00%)
Aug 08, 2006 11.23 11.28 10.90 10.98 72,614 -0.25(-2.23%)
Aug 07, 2006 11.20 11.27 11.00 11.23 82,469 +0.01(+0.09%)
Aug 04, 2006 11.29 11.35 11.07 11.22 59,759 +0.10(+0.90%)
Aug 03, 2006 11.07 11.22 11.01 11.12 74,790 -0.09(-0.80%)
Aug 02, 2006 11.25 11.33 11.10 11.21 50,954 +0.06(+0.54%)
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.