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, 2011 5.150 5.300 5.120 5.170 77,123 -0.10(-1.90%)
Oct 28, 2011 5.060 5.280 5.020 5.270 73,955 +0.22(+4.36%)
Oct 27, 2011 4.820 5.130 4.740 5.050 158,973 +0.32(+6.77%)
Oct 26, 2011 4.540 4.740 4.380 4.730 83,338 +0.29(+6.53%)
Oct 25, 2011 4.550 4.690 4.380 4.440 34,172 -0.16(-3.48%)
Oct 24, 2011 4.570 4.600 4.480 4.600 84,643 +0.07(+1.55%)
Oct 21, 2011 4.470 4.560 4.290 4.530 104,552 +0.16(+3.66%)
Oct 20, 2011 4.250 4.450 4.170 4.370 59,040 +0.11(+2.58%)
Oct 19, 2011 4.470 4.500 4.200 4.260 73,318 -0.24(-5.33%)
Oct 18, 2011 4.160 4.520 4.100 4.500 110,166 +0.39(+9.49%)
Oct 17, 2011 4.180 4.200 4.060 4.110 89,018 -0.13(-3.07%)
Oct 14, 2011 4.100 4.260 4.020 4.240 92,454 +0.18(+4.43%)
Oct 13, 2011 3.970 4.070 3.880 4.060 33,319 +0.05(+1.25%)
Oct 12, 2011 4.000 4.050 3.900 4.010 120,854 +0.02(+0.50%)
Oct 11, 2011 3.990 4.020 3.900 3.990 93,307 -0.03(-0.75%)
Oct 10, 2011 4.070 4.070 3.870 4.020 120,117 +0.05(+1.26%)
Oct 07, 2011 4.130 4.160 3.890 3.970 122,238 -0.13(-3.17%)
Oct 06, 2011 4.030 4.160 3.930 4.100 73,319 +0.05(+1.23%)
Oct 05, 2011 3.890 4.090 3.450 4.050 51,393 +0.16(+4.11%)
Oct 04, 2011 3.630 3.920 3.620 3.890 150,988 +0.23(+6.28%)
Oct 03, 2011 4.010 4.020 3.660 3.660 132,892 -0.42(-10.29%)
Sep 30, 2011 3.910 4.110 3.910 4.080 152,766 +0.09(+2.26%)
Sep 29, 2011 4.000 4.050 3.860 3.990 47,225 +0.13(+3.37%)
Sep 28, 2011 4.050 4.070 3.740 3.860 170,999 -0.19(-4.69%)
Sep 27, 2011 4.100 4.250 4.040 4.050 247,952 +0.00(+0.00%)
Sep 26, 2011 4.130 4.130 3.900 4.050 142,732 -0.04(-0.98%)
Sep 23, 2011 4.090 4.150 4.051 4.090 87,037 -0.01(-0.24%)
Sep 22, 2011 4.300 4.429 4.080 4.100 628,094 -0.38(-8.48%)
Sep 21, 2011 4.690 4.880 4.460 4.480 60,992 -0.19(-4.07%)
Sep 20, 2011 4.950 4.960 4.670 4.670 42,792 -0.24(-4.89%)
Sep 19, 2011 4.930 5.017 4.830 4.910 16,781 -0.15(-2.96%)
Sep 16, 2011 5.130 5.150 4.890 5.060 141,971 -0.06(-1.17%)
Sep 15, 2011 4.950 5.140 4.860 5.120 138,675 +0.20(+4.07%)
Sep 14, 2011 4.670 4.930 4.540 4.920 371,208 +0.28(+6.03%)
Sep 13, 2011 4.650 4.721 4.600 4.640 76,259 +0.02(+0.43%)
Sep 12, 2011 4.450 4.770 4.450 4.620 69,647 +0.07(+1.54%)
Sep 09, 2011 4.710 4.710 4.500 4.550 87,288 -0.22(-4.61%)
Sep 08, 2011 4.810 4.880 4.750 4.770 40,180 -0.07(-1.45%)
Sep 07, 2011 4.730 4.880 4.700 4.840 78,857 +0.20(+4.31%)
Sep 06, 2011 4.660 4.870 4.530 4.640 113,850 -0.20(-4.13%)
Sep 02, 2011 4.860 5.020 4.680 4.840 109,540 -0.13(-2.62%)
Sep 01, 2011 5.020 5.180 4.970 4.970 165,679 -0.06(-1.19%)
Aug 31, 2011 5.270 5.270 5.000 5.030 114,875 -0.24(-4.55%)
Aug 30, 2011 5.240 5.300 5.020 5.270 71,905 +0.03(+0.57%)
Aug 29, 2011 5.070 5.250 5.000 5.240 92,175 +0.23(+4.59%)
Aug 26, 2011 4.860 5.120 4.860 5.010 50,221 +0.10(+2.04%)
Aug 25, 2011 5.280 5.280 4.890 4.910 61,541 -0.34(-6.48%)
Aug 24, 2011 5.100 5.270 5.010 5.250 43,777 +0.01(+0.19%)
Aug 23, 2011 5.010 5.240 4.963 5.240 111,666 +0.24(+4.80%)
Aug 22, 2011 5.040 5.040 4.870 5.000 40,100 +0.13(+2.67%)
Aug 19, 2011 4.790 4.940 4.790 4.870 64,511 +0.00(+0.00%)
Aug 18, 2011 4.910 4.980 4.850 4.870 98,041 -0.23(-4.51%)
Aug 17, 2011 5.020 5.130 4.910 5.100 28,755 +0.12(+2.41%)
Aug 16, 2011 5.280 5.280 4.850 4.980 105,281 -0.22(-4.18%)
Aug 15, 2011 4.890 5.210 4.790 5.197 48,701 +0.36(+7.39%)
Aug 12, 2011 4.910 4.930 4.750 4.840 58,620 -0.03(-0.62%)
Aug 11, 2011 4.700 5.010 4.420 4.870 106,307 +0.17(+3.62%)
Aug 10, 2011 4.950 5.080 4.670 4.700 110,201 -0.46(-8.91%)
Aug 09, 2011 5.050 5.270 4.600 5.160 137,633 +0.40(+8.40%)
Aug 08, 2011 5.060 5.200 4.760 4.760 173,582 -0.53(-10.02%)
Aug 05, 2011 5.700 5.700 5.160 5.290 146,353 -0.32(-5.70%)
Aug 04, 2011 5.640 5.930 5.600 5.610 95,204 -0.11(-1.92%)
Aug 03, 2011 5.800 5.840 5.630 5.720 110,490 -0.04(-0.69%)
Aug 02, 2011 5.850 5.900 5.750 5.760 69,058 -0.12(-2.04%)
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.