PDFS

PDF Solutions, Inc. Historical Stock Prices

$16.02
*  
0.18
1.11%
Get PDFS Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-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.
16:00  16.23  16.36  15.99  16.02 219,221
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
04/28/2015 18.95 19.42 18.76 19.39 64,274
04/27/2015 19.09 19.25 18.81 18.87 108,281
04/24/2015 18.71 19.09 18.7 19.06 66,048
04/23/2015 18.72 19.07 18.69 18.89 57,679
04/22/2015 18.82 18.9 18.36 18.81 29,048
04/21/2015 19.11 19.11 18.77 18.83 34,148
04/20/2015 18.28 19.06 18.28 18.98 97,571
04/17/2015 18.59 18.59 17.99 18.11 73,280
04/16/2015 19.12 19.34 18.8 18.87 41,241
04/15/2015 18.92 19.36 18.71 19.23 67,949
04/14/2015 18.65 18.98 18.43 18.8 61,209
04/13/2015 18.76 19.06 18.65 18.67 138,622
04/10/2015 18.88 19.03 18.78 18.85 45,089
04/09/2015 18.93 19.03 18.57 18.8 123,031
04/08/2015 18.27 19.04 18.19 19 357,051
04/07/2015 18.15 18.42 18.1 18.2 53,206
04/06/2015 17.68 18.19 17.595 18.13 61,144
*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?