PDFS

PDF Solutions, Inc. Historical Stock Prices

$12.85
*  
0.20
1.58%
Get PDFS Alerts
*Delayed - data as of Jul. 30, 2015 12:46 ET  -  Find a broker to begin trading PDFS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PDFS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:46  12.65  13.05  12.56  12.85 45,676
07/29/2015 12.5 12.86 12.31 12.65 136,955
07/28/2015 12.29 12.71 11.94 12.6 249,668
07/27/2015 12.6 12.78 12.16 12.19 200,731
07/24/2015 12.87 12.91 12.67 12.79 127,230
07/23/2015 12.88 13.32 12.83 12.91 109,963
07/22/2015 13.01 13.13 12.674 12.83 175,022
07/21/2015 13.06 13.38 13.06 13.12 138,616
07/20/2015 13.2 13.54 12.945 13.04 209,451
07/17/2015 13.66 13.84 13 13.37 945,974
07/16/2015 14.03 14.14 13.59 13.7 141,330
07/15/2015 14.27 14.27 13.87 13.96 103,880
07/14/2015 14.2 14.41 14.02 14.24 141,030
07/13/2015 13.85 14.26 13.74 14.24 251,108
07/10/2015 14.25 14.43 13.6949 13.73 299,521
07/09/2015 14.3 14.385 13.93 13.97 213,620
07/08/2015 13.78 14.28 13.78 14 441,585
07/07/2015 15.06 15.06 13.78 13.97 572,182
07/06/2015 15.9 16.06 14.98 14.99 775,355
07/02/2015 16.23 16.36 15.99 16.02 219,221
07/01/2015 16.23 16.45 16.09 16.2 213,486
06/30/2015 16 16.07 15.79 16 118,088
06/29/2015 16.23 16.41 15.65 15.78 152,841
06/26/2015 16.78 16.89 16.1 16.17 1,135,266
06/25/2015 16.89 16.92 16.45 16.76 89,618
06/24/2015 16.93 16.946 16.65 16.77 64,357
06/23/2015 17.01 17.01 16.78 16.93 60,854
06/22/2015 17.03 17.08 16.85 16.99 88,186
06/19/2015 17.05 17.05 16.72 16.91 142,112
06/18/2015 16.63 17.15 16.59 17.05 239,789
06/17/2015 16.73 16.8173 16.48 16.56 79,442
06/16/2015 16.37 16.75 16.37 16.67 105,990
06/15/2015 16.36 16.56 15.92 16.45 141,629
06/12/2015 16.2 16.67 16.11 16.6 275,299
06/11/2015 16.41 16.54 16.14 16.38 128,689
06/10/2015 16.1 16.53 16.07 16.4 248,803
06/09/2015 16.17 16.28 15.965 16.01 151,430
06/08/2015 16.5 16.53 16.17 16.23 87,139
06/05/2015 16.33 16.56 16.13 16.49 91,318
06/04/2015 16.37 16.53 16.19 16.38 66,074
06/03/2015 16.4 16.65 16.25 16.55 103,652
06/02/2015 16.43 16.66 16.252 16.4 96,286
06/01/2015 16.09 16.53 15.91 16.48 174,758
05/29/2015 16.06 16.06 15.79 15.93 133,618
05/28/2015 16.47 16.53 16.02 16.12 114,380
05/27/2015 16.12 16.62 15.91 16.58 151,786
05/26/2015 16.41 16.48 16.02 16.12 100,472
05/22/2015 16.55 16.66 16.36 16.51 93,989
05/21/2015 16.37 16.66 16.252 16.56 168,961
05/20/2015 16.18 16.46 16.07 16.41 122,580
05/19/2015 16.36 16.36 15.92 16.19 156,632
05/18/2015 16.15 16.47 16.08 16.42 108,763
05/15/2015 16.35 16.45 16.15 16.21 154,285
05/14/2015 16.25 16.63 16.25 16.4 154,857
05/13/2015 16.52 16.61 16.245 16.25 74,127
05/12/2015 16.2 16.45 16.08 16.45 137,195
05/11/2015 16.44 16.56 16.25 16.26 83,516
05/08/2015 16.85 16.8999 16.43 16.43 148,615
05/07/2015 16.6 16.84 16.42 16.61 74,921
05/06/2015 16.18 16.67 16.16 16.65 250,157
05/05/2015 16.79 16.83 15.95 16.17 293,403
05/04/2015 16.5 16.917 16.3 16.9 302,789
05/01/2015 17.41 17.41 14.76 16.5 783,744
04/30/2015 18.99 19.03 18.01 18.07 114,445
04/29/2015 19.19 19.52 19.015 19.19 99,913
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?