FinancialContent is the trusted provider of stock market information to the media industry.
Pdf Solutions Inc (NQ: PDFS)
15.70 USD  -0.43 (-2.67%)
Official Closing Price  /  Updated: 4:14 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2020 16.04 16.04 15.62 15.70 141,700 -0.43(-2.67%)
Feb 20, 2020 16.00 16.17 15.54 16.13 240,175 +0.07(+0.44%)
Feb 19, 2020 16.34 16.70 16.03 16.06 184,538 -0.29(-1.77%)
Feb 18, 2020 16.57 16.58 16.12 16.35 127,995 -0.49(-2.91%)
Feb 14, 2020 16.63 18.41 14.51 16.84 182,200 -0.81(-4.59%)
Feb 13, 2020 17.35 17.88 17.35 17.65 132,256 +0.16(+0.91%)
Feb 12, 2020 16.98 17.64 16.98 17.49 84,953 +0.66(+3.92%)
Feb 11, 2020 16.69 16.89 16.46 16.83 67,833 +0.26(+1.57%)
Feb 10, 2020 16.47 16.63 16.47 16.57 59,308 +0.06(+0.36%)
Feb 07, 2020 16.58 16.64 16.37 16.51 76,800 -0.19(-1.14%)
Feb 06, 2020 16.59 16.73 16.48 16.70 55,808 +0.19(+1.15%)
Feb 05, 2020 16.66 16.66 16.23 16.51 58,174 +0.05(+0.30%)
Feb 04, 2020 16.58 16.82 16.41 16.46 73,644 +0.14(+0.86%)
Feb 03, 2020 15.87 16.33 15.87 16.32 112,709 +0.56(+3.55%)
Jan 31, 2020 16.12 16.12 15.72 15.76 108,700 -0.42(-2.60%)
Jan 30, 2020 16.34 16.53 16.01 16.18 70,285 -0.34(-2.06%)
Jan 29, 2020 16.76 16.82 16.49 16.52 43,011 -0.18(-1.08%)
Jan 28, 2020 16.70 16.78 16.50 16.70 47,870 +0.16(+0.97%)
Jan 27, 2020 16.63 16.86 16.51 16.54 97,817 -0.43(-2.53%)
Jan 24, 2020 17.30 17.30 16.83 16.97 96,500 -0.19(-1.11%)
Jan 23, 2020 17.23 17.31 17.00 17.16 110,602 -0.03(-0.17%)
Jan 22, 2020 17.46 17.56 17.14 17.19 82,716 -0.11(-0.64%)
Jan 21, 2020 17.30 17.53 17.18 17.30 103,145 -0.01(-0.06%)
Jan 17, 2020 17.63 17.63 17.28 17.31 71,800 -0.17(-0.94%)
Jan 16, 2020 17.16 17.71 17.16 17.48 78,406 +0.50(+2.92%)
Jan 15, 2020 17.15 17.28 16.79 16.98 162,915 -0.21(-1.22%)
Jan 14, 2020 17.29 17.41 16.87 17.19 88,561 -0.14(-0.81%)
Jan 13, 2020 17.01 17.35 16.96 17.33 119,188 +0.44(+2.61%)
Jan 10, 2020 17.17 17.17 16.79 16.89 88,800 -0.26(-1.52%)
Jan 09, 2020 17.35 17.70 17.11 17.15 110,348 -0.05(-0.29%)
Jan 08, 2020 16.98 17.28 16.97 17.20 161,271 +0.28(+1.65%)
Jan 07, 2020 16.82 16.94 16.59 16.92 66,155 +0.12(+0.71%)
Jan 06, 2020 16.82 17.07 16.62 16.80 132,792 -0.18(-1.06%)
Jan 03, 2020 16.85 17.13 16.58 16.98 181,900 -0.05(-0.29%)
Jan 02, 2020 17.10 17.19 16.58 17.03 126,024 +0.14(+0.83%)
Dec 31, 2019 16.87 17.05 16.56 16.89 309,500 -0.03(-0.18%)
Dec 30, 2019 16.60 16.95 16.16 16.92 111,124 +0.42(+2.55%)
Dec 27, 2019 16.66 16.75 16.38 16.50 98,500 -0.19(-1.14%)
Dec 26, 2019 16.25 16.74 16.20 16.69 70,806 +0.46(+2.83%)
Dec 24, 2019 16.08 16.28 15.89 16.23 41,700 +0.11(+0.68%)
Dec 23, 2019 16.22 16.34 16.08 16.12 49,646 -0.15(-0.92%)
Dec 20, 2019 16.26 16.29 15.90 16.27 718,900 +0.05(+0.34%)
Dec 19, 2019 16.09 16.22 15.84 16.21 78,718 +0.09(+0.59%)
Dec 18, 2019 16.18 16.30 15.88 16.12 97,905 -0.02(-0.12%)
Dec 17, 2019 16.16 16.20 15.86 16.14 86,291 +0.07(+0.44%)
Dec 16, 2019 16.84 16.90 15.97 16.07 139,102 -0.62(-3.71%)
Dec 13, 2019 16.80 17.22 16.61 16.69 167,400 -0.04(-0.24%)
Dec 12, 2019 16.02 16.78 16.02 16.73 174,772 +0.73(+4.56%)
Dec 11, 2019 15.89 16.06 15.76 16.00 126,141 +0.22(+1.39%)
Dec 10, 2019 15.51 15.98 15.40 15.78 90,606 +0.25(+1.61%)
Dec 09, 2019 15.48 15.60 15.42 15.53 80,266 +0.00(+0.00%)
Dec 06, 2019 15.48 15.79 15.47 15.53 119,400 +0.14(+0.91%)
Dec 05, 2019 15.32 15.54 15.32 15.39 90,864 +0.13(+0.85%)
Dec 04, 2019 15.34 15.44 15.23 15.26 93,650 +0.02(+0.13%)
Dec 03, 2019 15.14 15.27 15.05 15.24 96,806 -0.10(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.