Historical Stock Prices

PYDS 
$1.88
*  
0.04
2.17%
Get PYDS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading PYDS now
Exchange:NASDAQ
Industry: Finance
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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 1.899 1.899 1.866 1.88 2,663
09/22/2016 1.9089 1.9089 1.8261 1.84 7,130
09/21/2016 1.89 1.9589 1.8291 1.91 17,648
09/20/2016 1.989 1.989 1.86 1.86 19,007
09/19/2016 1.87 1.98 1.82 1.93 30,748
09/16/2016 1.9 1.91 1.8 1.8 19,275
09/15/2016 1.84 1.95 1.8176 1.87 13,757
09/14/2016 1.845 1.86 1.81 1.86 16,543
09/13/2016 1.78 1.99 1.7244 1.86 74,191
09/12/2016 1.7 1.85 1.7 1.79 65,189
09/09/2016 1.71 1.75 1.58 1.65 36,414
09/08/2016 1.5901 1.85 1.5901 1.82 9,626
09/07/2016 1.75 1.85 1.67 1.67 62,827
09/06/2016 1.6 1.7 1.581 1.65 32,948
09/02/2016 1.65 1.69 1.45 1.52 78,846
09/01/2016 1.47 1.99 1.4 1.625 604,206
08/31/2016 1.46 1.52 1.43 1.48 55,299
08/30/2016 1.38 1.5 1.38 1.42 49,614
08/29/2016 1.526 1.526 1.36 1.42 49,973
08/26/2016 1.49 1.549 1.49 1.51 13,768
08/25/2016 1.55 1.55 1.4 1.5 30,219
08/24/2016 1.56 1.58 1.5 1.52 22,211
08/23/2016 1.55 1.65 1.54 1.55 31,773
08/22/2016 1.56 1.5999 1.5 1.55 36,672
08/19/2016 1.5689 1.6458 1.56 1.6 6,544
08/18/2016 1.75 1.99 1.55 1.61 211,528
08/17/2016 1.69 1.75 1.66 1.7 87,725
08/16/2016 1.53 1.64 1.4 1.58 75,636
08/15/2016 1.55 1.64 1.48 1.57 108,012
08/12/2016 1.65 1.65 1.47 1.49 94,468
08/11/2016 1.6501 1.74 1.6501 1.7 12,178
08/10/2016 1.85 1.85 1.63 1.69 40,511
08/09/2016 1.7 1.83 1.55 1.67 45,355
08/08/2016 1.5 1.7999 1.5 1.65 14,463
08/05/2016 1.8 1.8 1.612 1.7 14,258
08/04/2016 1.89 1.89 1.6205 1.79 75,262
08/03/2016 1.6 1.7 1.6 1.7 52,007
08/02/2016 1.45 1.6209 1.4 1.55 61,029
08/01/2016 1.59 1.59 1.3 1.51 81,431
07/29/2016 1.75 1.86 1.52 1.65 86,992
07/28/2016 1.63 1.94 1.61 1.801 285,147
07/27/2016 1.55 1.99 1.2717 1.5774 306,721
07/26/2016 1.2 1.3095 1.2 1.26 70,514
07/25/2016 1.25 1.35 1.16 1.22 223,262
07/22/2016 1.0499 1.47 1.0499 1.21 913,532
07/21/2016 1.07 1.07 1.005 1.05 131,527
07/20/2016 1.13 1.13 1.025 1.0624 93,717
07/19/2016 1.18 1.18 1.1 1.16 28,872
07/18/2016 1.2328 1.2328 1.07 1.15 64,709
07/15/2016 1.25 1.25 1.23 1.25 4,513
07/14/2016 1.22 1.29 1.21 1.29 104,550
07/13/2016 1.299 1.2999 1.2 1.22 92,643
07/12/2016 1.299 1.299 1.22 1.22 16,255
07/11/2016 1.2705 1.32 1.2705 1.32 2,926
07/08/2016 1.26 1.32 1.2504 1.3 4,036
07/07/2016 1.32 1.34 1.272 1.32 3,670
07/06/2016 1.29 1.34 1.29 1.34 676
07/05/2016 1.33 1.3411 1.29 1.33 3,109
07/01/2016 1.33 1.36 1.33 1.35 3,682
06/30/2016 1.352 1.37 1.33 1.33 12,029
06/29/2016 1.35 1.36 1.34 1.34 9,357
06/28/2016 1.3 1.35 1.3 1.35 7,289
06/27/2016 1.3348 1.35 1.26 1.35 8,474
06/24/2016 1.2654 1.34 1.2654 1.3116 9,291
06/23/2016 1.3 1.35 1.3 1.31 2,674
*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?