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

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
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 (%)
Oct 31, 2007 8.000 8.000 7.810 7.900 90,204 -0.03(-0.38%)
Oct 30, 2007 8.000 8.050 7.880 7.930 90,095 -0.15(-1.86%)
Oct 29, 2007 8.180 8.270 8.000 8.080 146,738 -0.07(-0.86%)
Oct 26, 2007 8.180 8.180 7.760 8.150 182,948 +0.10(+1.24%)
Oct 25, 2007 8.150 8.450 7.960 8.050 142,791 -0.10(-1.23%)
Oct 24, 2007 8.480 8.750 7.980 8.150 214,151 -0.41(-4.79%)
Oct 23, 2007 8.740 8.810 8.500 8.560 79,625 -0.10(-1.15%)
Oct 22, 2007 8.350 8.710 8.180 8.660 140,500 +0.20(+2.36%)
Oct 19, 2007 8.990 9.010 8.420 8.460 164,863 -0.55(-6.10%)
Oct 18, 2007 8.950 9.010 8.820 9.010 57,260 +0.00(+0.00%)
Oct 17, 2007 8.710 9.010 8.480 9.010 149,632 +0.41(+4.77%)
Oct 16, 2007 9.010 9.010 8.250 8.600 269,269 -0.41(-4.55%)
Oct 15, 2007 9.450 9.547 8.970 9.010 81,689 -0.45(-4.76%)
Oct 12, 2007 9.420 9.530 9.320 9.460 80,179 +0.03(+0.32%)
Oct 11, 2007 9.660 9.870 9.360 9.430 119,971 -0.20(-2.08%)
Oct 10, 2007 9.510 9.980 9.480 9.630 100,926 +0.14(+1.48%)
Oct 09, 2007 9.930 9.930 9.490 9.490 120,099 -0.43(-4.33%)
Oct 08, 2007 10.00 10.00 9.850 9.920 40,101 -0.08(-0.80%)
Oct 05, 2007 10.10 10.10 9.910 10.00 80,840 +0.00(+0.00%)
Oct 04, 2007 9.930 10.18 9.770 10.00 63,244 +0.13(+1.32%)
Oct 03, 2007 10.14 10.24 9.760 9.870 85,879 -0.35(-3.42%)
Oct 02, 2007 10.24 10.29 10.00 10.22 230,282 +0.01(+0.10%)
Oct 01, 2007 9.920 10.22 9.790 10.21 114,710 +0.33(+3.34%)
Sep 28, 2007 9.970 10.21 9.770 9.880 92,584 -0.12(-1.20%)
Sep 27, 2007 10.75 10.75 9.980 10.00 77,232 -0.54(-5.12%)
Sep 26, 2007 10.55 10.81 10.44 10.54 61,095 +0.07(+0.67%)
Sep 25, 2007 10.74 10.76 10.35 10.47 74,632 -0.33(-3.06%)
Sep 24, 2007 10.50 11.22 10.46 10.80 53,862 +0.28(+2.66%)
Sep 21, 2007 10.55 10.70 10.08 10.52 127,436 +0.08(+0.77%)
Sep 20, 2007 10.53 10.70 10.33 10.44 59,173 -0.12(-1.14%)
Sep 19, 2007 10.67 10.80 10.36 10.56 170,075 -0.02(-0.19%)
Sep 18, 2007 9.760 10.60 9.700 10.58 103,562 +0.85(+8.74%)
Sep 17, 2007 9.830 9.830 9.620 9.730 40,505 -0.11(-1.12%)
Sep 14, 2007 9.670 9.940 9.620 9.840 141,588 +0.06(+0.61%)
Sep 13, 2007 9.770 9.930 9.700 9.780 70,753 +0.06(+0.62%)
Sep 12, 2007 9.500 9.900 9.500 9.720 95,492 +0.17(+1.78%)
Sep 11, 2007 9.500 9.720 9.420 9.550 74,957 +0.10(+1.06%)
Sep 10, 2007 9.570 9.620 9.430 9.450 122,693 -0.08(-0.84%)
Sep 07, 2007 9.640 9.650 9.500 9.530 92,932 -0.28(-2.85%)
Sep 06, 2007 9.980 10.04 9.770 9.810 56,610 -0.16(-1.60%)
Sep 05, 2007 10.16 10.16 9.810 9.970 153,235 -0.28(-2.73%)
Sep 04, 2007 9.690 10.43 9.550 10.25 89,520 +0.49(+5.02%)
Aug 31, 2007 9.800 9.820 9.630 9.760 141,300 +0.02(+0.21%)
Aug 30, 2007 9.500 9.790 9.500 9.740 80,686 +0.13(+1.35%)
Aug 29, 2007 9.480 9.650 9.390 9.610 87,583 +0.17(+1.80%)
Aug 28, 2007 9.300 9.460 9.300 9.440 91,507 +0.08(+0.85%)
Aug 27, 2007 9.400 9.620 9.320 9.360 65,186 -0.05(-0.53%)
Aug 24, 2007 9.450 9.490 9.180 9.410 104,438 -0.05(-0.53%)
Aug 23, 2007 9.640 9.680 9.320 9.460 201,370 -0.12(-1.25%)
Aug 22, 2007 10.18 10.21 9.460 9.580 250,174 -0.48(-4.77%)
Aug 21, 2007 10.03 10.18 9.900 10.06 57,545 -0.02(-0.20%)
Aug 20, 2007 10.20 10.29 9.750 10.08 62,338 +0.02(+0.20%)
Aug 17, 2007 10.77 10.77 9.670 10.06 219,999 -0.24(-2.33%)
Aug 16, 2007 9.700 10.35 9.600 10.30 239,765 +0.55(+5.64%)
Aug 15, 2007 9.900 9.960 9.750 9.750 228,437 -0.22(-2.21%)
Aug 14, 2007 10.27 10.38 9.800 9.970 220,263 -0.31(-3.02%)
Aug 13, 2007 11.33 11.45 10.14 10.28 296,658 -0.86(-7.72%)
Aug 10, 2007 11.58 12.43 10.95 11.14 321,974 -0.58(-4.95%)
Aug 09, 2007 10.50 11.96 10.13 11.72 677,933 +1.01(+9.43%)
Aug 08, 2007 9.940 10.89 9.880 10.71 562,325 +0.83(+8.40%)
Aug 07, 2007 9.840 9.972 9.700 9.880 491,904 -0.04(-0.40%)
Aug 06, 2007 9.790 10.01 9.600 9.920 256,099 +0.16(+1.64%)
Aug 03, 2007 9.752 9.940 9.600 9.760 341,190 -0.21(-2.11%)
Aug 02, 2007 9.600 10.03 9.320 9.970 313,450 +0.37(+3.85%)
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.