Skip to main content

Pdf Solutions Inc (NQ: PDFS )

33.67 +0.43 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 33.26 34.05 33.26 33.67 136,016 +0.43(+1.29%)
Mar 27, 2024 33.35 33.62 32.96 33.24 128,011 +0.21(+0.64%)
Mar 26, 2024 33.61 34.14 32.96 33.03 186,164 -0.24(-0.72%)
Mar 25, 2024 32.84 33.62 32.61 33.27 150,515 +0.28(+0.85%)
Mar 22, 2024 34.41 34.41 32.82 32.99 245,369 -1.57(-4.54%)
Mar 21, 2024 34.55 35.44 34.40 34.56 186,847 +0.58(+1.71%)
Mar 20, 2024 33.01 34.22 32.71 33.98 194,186 +0.98(+2.97%)
Mar 19, 2024 33.01 33.23 32.44 33.00 129,646 -0.16(-0.48%)
Mar 18, 2024 33.01 33.57 33.01 33.16 157,449 +0.60(+1.84%)
Mar 15, 2024 33.49 33.55 32.34 32.56 398,850 -1.19(-3.53%)
Mar 14, 2024 34.04 34.30 33.46 33.75 210,370 -0.47(-1.37%)
Mar 13, 2024 34.38 34.62 33.86 34.22 203,817 -0.62(-1.78%)
Mar 12, 2024 34.24 35.06 33.74 34.84 243,882 +0.65(+1.90%)
Mar 11, 2024 34.25 34.26 33.66 34.19 120,814 -0.20(-0.58%)
Mar 08, 2024 35.52 35.89 34.05 34.39 148,209 -1.08(-3.04%)
Mar 07, 2024 34.50 35.47 34.32 35.47 191,870 +1.36(+3.99%)
Mar 06, 2024 33.34 34.45 33.20 34.11 157,175 +1.22(+3.71%)
Mar 05, 2024 34.05 34.10 32.55 32.89 253,726 -1.61(-4.67%)
Mar 04, 2024 34.51 34.87 34.42 34.50 129,560 +0.27(+0.79%)
Mar 01, 2024 34.00 34.83 33.97 34.23 209,123 +0.24(+0.71%)
Feb 29, 2024 33.10 34.30 33.10 33.99 217,161 +1.25(+3.82%)
Feb 28, 2024 32.62 32.90 32.28 32.74 167,475 -0.38(-1.15%)
Feb 27, 2024 33.59 33.59 32.98 33.12 143,765 -0.13(-0.39%)
Feb 26, 2024 33.50 33.75 33.09 33.25 127,750 -0.31(-0.92%)
Feb 23, 2024 34.30 34.33 33.48 33.56 113,885 -0.82(-2.39%)
Feb 22, 2024 35.13 35.46 34.07 34.38 312,088 -0.12(-0.35%)
Feb 21, 2024 34.71 35.34 34.09 34.50 524,192 -0.88(-2.49%)
Feb 20, 2024 34.67 35.53 34.10 35.38 393,803 +0.31(+0.88%)
Feb 16, 2024 33.65 35.20 31.41 35.07 770,234 +0.11(+0.31%)
Feb 15, 2024 34.06 35.09 34.06 34.96 228,133 +1.01(+2.97%)
Feb 14, 2024 33.04 34.00 32.82 33.95 118,682 +1.45(+4.46%)
Feb 13, 2024 32.75 33.84 32.26 32.50 203,355 -1.48(-4.36%)
Feb 12, 2024 33.90 34.23 33.81 33.98 114,517 +0.22(+0.65%)
Feb 09, 2024 33.52 33.95 33.24 33.76 236,213 +0.54(+1.63%)
Feb 08, 2024 32.34 33.28 32.26 33.22 288,046 +1.03(+3.20%)
Feb 07, 2024 32.09 32.57 31.81 32.19 435,656 +0.11(+0.34%)
Feb 06, 2024 31.65 32.08 31.55 32.08 122,905 +0.38(+1.20%)
Feb 05, 2024 31.99 32.07 31.39 31.70 108,341 -0.40(-1.25%)
Feb 02, 2024 31.53 32.20 31.43 32.10 87,069 +0.41(+1.29%)
Feb 01, 2024 31.26 31.69 31.06 31.69 105,522 +0.49(+1.57%)
Jan 31, 2024 31.95 32.10 31.06 31.20 143,366 -0.97(-3.02%)
Jan 30, 2024 32.49 32.61 31.95 32.17 84,149 -0.57(-1.74%)
Jan 29, 2024 32.50 32.74 32.04 32.74 80,022 +0.14(+0.43%)
Jan 26, 2024 32.25 32.71 31.76 32.60 143,150 +0.15(+0.46%)
Jan 25, 2024 34.12 34.23 32.15 32.45 118,676 -1.17(-3.48%)
Jan 24, 2024 33.80 34.01 33.45 33.62 151,217 +0.39(+1.17%)
Jan 23, 2024 32.82 33.29 32.40 33.23 209,885 +0.67(+2.06%)
Jan 22, 2024 32.03 33.38 31.88 32.56 242,871 +0.90(+2.84%)
Jan 19, 2024 31.77 31.77 31.30 31.66 147,696 +0.36(+1.15%)
Jan 18, 2024 29.87 31.36 29.42 31.30 179,058 +1.91(+6.50%)
Jan 17, 2024 29.45 29.80 28.99 29.39 215,879 -0.41(-1.38%)
Jan 16, 2024 29.99 30.21 29.76 29.80 292,203 -0.40(-1.32%)
Jan 12, 2024 30.84 31.02 30.19 30.20 109,645 -0.40(-1.31%)
Jan 11, 2024 30.93 31.14 30.41 30.60 164,177 -0.39(-1.26%)
Jan 10, 2024 30.63 30.99 30.19 30.99 133,016 +0.32(+1.04%)
Jan 09, 2024 30.04 30.89 29.93 30.67 167,035 +0.18(+0.59%)
Jan 08, 2024 29.72 30.59 29.72 30.49 123,026 +0.87(+2.94%)
Jan 05, 2024 29.91 30.44 29.58 29.62 157,136 -0.48(-1.59%)
Jan 04, 2024 29.98 30.46 29.63 30.10 160,499 +0.05(+0.17%)
Jan 03, 2024 30.77 30.89 29.97 30.05 179,876 -0.94(-3.03%)
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.