PDFS

PDF Solutions, Inc. Historical Stock Prices

$18
*  
0.07
0.39%
Get PDFS Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading PDFS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 05-DEC-2014 TO 05-MAR-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.
16:00  18.06  18.204  17.772  18 165,717
03/05/2015 18.06 18.204 17.772 18 165,717
03/04/2015 18.09 18.422 17.94 18.07 115,734
03/03/2015 18.3 18.536 18.03 18.2 141,626
03/02/2015 18.18 18.54 18.035 18.4 124,205
02/27/2015 18.68 18.7795 17.98 18.14 274,916
02/26/2015 18.15 18.8 18.08 18.77 199,617
02/25/2015 17.87 18.79 17.68 18.19 332,709
02/24/2015 17.78 18.17 17.63 18 161,230
02/23/2015 17.66 17.84 17.42 17.81 299,046
02/20/2015 17.68 17.97 17.54 17.68 99,783
02/19/2015 17.96 18.24 17.6 17.67 105,152
02/18/2015 18.29 18.33 17.82 17.97 192,484
02/17/2015 18.27 18.39 17.95 18.35 169,799
02/13/2015 18.26 18.77 17.9805 18.31 177,895
02/12/2015 18.21 18.505 17.66 18.27 430,166
02/11/2015 17.5 18.68 17.32 18.52 618,304
02/10/2015 17.4 17.69 17 17.57 414,195
02/09/2015 17.39 17.7 17.06 17.52 166,496
02/06/2015 17.6 18.48 16.95 17.48 344,290
02/05/2015 17.06 17.46 17.06 17.39 272,447
02/04/2015 17.19 17.48 16.95 16.99 298,947
02/03/2015 17 17.36 16.76 17.21 269,916
02/02/2015 16.73 17.035 16.3 16.89 371,545
01/30/2015 17.37 17.66 16.55 16.62 660,175
01/29/2015 16.73 17.65 16.576 17.54 326,937
01/28/2015 16.88 16.93 16.52 16.69 358,222
01/27/2015 16.6 16.8 16.26 16.74 187,599
01/26/2015 17.25 17.3 16.74 16.82 131,910
01/23/2015 17.04 17.42 16.71 17.22 174,258
01/22/2015 16.41 17.04 16.14 17 223,199
01/21/2015 16.07 16.43 15.892 16.19 132,596
01/20/2015 16.31 16.31 15.86 16.21 289,560
01/16/2015 16 16.4 15.78 15.99 391,360
01/15/2015 16.74 16.76 15.85 16.04 156,451
01/14/2015 16.89 17.22 16.48 16.62 185,636
01/13/2015 17.14 17.57 16.57 17.08 270,959
01/12/2015 17.54 17.7495 16.88 16.94 251,876
01/09/2015 17.68 17.71 17.2201 17.5 316,441
01/08/2015 17.05 17.67 16.85 17.58 1,273,901
01/07/2015 13.81 13.81 13.31 13.58 218,226
01/06/2015 14.59 14.59 13.59 13.63 230,172
01/05/2015 14.6 14.835 14.37 14.58 172,251
01/02/2015 14.91 15.5 14.46 14.65 186,906
12/31/2014 14.85 14.96 14.68 14.86 219,149
12/30/2014 14.79 15.05 14.64 14.85 176,513
12/29/2014 15 15.12 14.71 14.9 189,319
12/26/2014 15.07 15.24 14.76 15 194,663
12/24/2014 15.07 15.07 13.91 14.97 189,261
12/23/2014 14.61 15.1 14.4 14.94 295,787
12/22/2014 13.94 14.47 13.9 14.46 185,371
12/19/2014 13.83 14.09 13.48 13.95 314,350
12/18/2014 13.31 13.91 13.23 13.86 200,623
12/17/2014 12.3 13.11 12.27 13.07 207,016
12/16/2014 12.29 12.74 12.06 12.31 185,557
12/15/2014 12.7 12.95 12.3 12.32 111,253
12/12/2014 12.55 12.88 12.37 12.59 136,985
12/11/2014 12.54 12.95 12.3001 12.73 189,319
12/10/2014 12.91 13.14 12.41 12.45 135,843
12/09/2014 12.4 13 12.103 12.98 182,656
12/08/2014 12.78 13.05 12.44 12.47 130,675
12/05/2014 12.75 12.9995 12.6 12.82 174,038
*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?