Quantcast
PDFS

Historical Stock Prices

$9.66
*  
0.07
0.73%
Get PDFS Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 9.54 9.72 9.33 9.66 116,851
08/16/2018 9.75 9.76 9.44 9.59 254,840
08/15/2018 9.79 9.82 9.45 9.71 123,213
08/14/2018 10.19 10.32 9.82 9.87 92,995
08/13/2018 9.96 10.23 9.91 10.16 200,874
08/10/2018 9.82 9.99 9.69 9.95 182,374
08/09/2018 9.82 9.92 9.77 9.84 204,331
08/08/2018 9.51 9.955 9.4701 9.88 264,847
08/07/2018 9.35 9.68 9.265 9.54 291,066
08/06/2018 9.87 9.87 9.35 9.355 457,833
08/03/2018 9.95 10.6 9.57 9.965 621,643
08/02/2018 10.6 11.079 10.55 11.03 486,299
08/01/2018 10.57 11.02 10.5218 10.65 480,602
07/31/2018 10.53 10.79 10.3 10.5 556,374
07/30/2018 10.615 10.66 10.26 10.46 244,394
07/27/2018 10.78 10.78 10.51 10.62 127,880
07/26/2018 10.91 10.95 10.55 10.73 197,962
07/25/2018 11.33 11.45 10.8 10.9 282,241
07/24/2018 11.49 11.54 11.29 11.34 247,970
07/23/2018 11.69 11.91 11.35 11.42 244,318
07/20/2018 11.7 12.0245 11.595 11.7 1,126,632
07/19/2018 11.68 12.01 11.59 11.7 250,526
07/18/2018 11.84 11.855 11.61 11.7 257,131
07/17/2018 11.37 12.16 11.37 11.78 698,263
07/16/2018 11.76 11.95 11.25 11.42 297,844
07/13/2018 11.9 12.1595 11.67 11.76 175,268
07/12/2018 11.85 12.47 11.79 11.9 179,653
07/11/2018 12.05 12.375 11.79 11.8 326,293
07/10/2018 12.29 12.52 12.07 12.19 101,906
07/09/2018 12.24 12.64 12.05 12.27 130,933
07/06/2018 12.01 12.31 11.87 12.18 136,232
07/05/2018 12 12.66 11.96 12.05 129,299
07/03/2018 12.15 12.29 11.94 11.95 90,626
07/02/2018 11.94 12.29 11.83 12.19 162,581
06/29/2018 11.84 12.17 11.68 11.98 181,390
06/28/2018 11.74 12.03 11.55 11.8 164,429
06/27/2018 12.09 13.03 11.61 11.75 167,033
06/26/2018 12 12.29 11.93 12.1 163,444
06/25/2018 12.2 12.23 11.92 12.01 165,607
06/22/2018 12.4 12.47 12 12.24 967,286
06/21/2018 12.5 12.74 12.27 12.36 135,524
06/20/2018 12.75 12.75 12.48 12.49 96,758
06/19/2018 12.52 12.91 12.445 12.72 115,539
06/18/2018 12.64 12.67 12.35 12.56 573,155
06/15/2018 13.35 13.36 12.57 12.66 327,105
06/14/2018 13.42 13.84 13.38 13.41 219,443
06/13/2018 13.16 13.63 13.16 13.31 696,973
06/12/2018 12.94 13.18 12.91 13.15 127,340
06/11/2018 13.1 13.16 12.91 12.92 136,095
06/08/2018 13.08 13.19 13.01 13.11 97,397
06/07/2018 13.18 13.22 12.93 13.19 113,165
06/06/2018 13.32 13.32 13.03 13.17 150,789
06/05/2018 13 13.4 13 13.29 105,801
06/04/2018 13.05 13.16 12.86 13.01 194,316
06/01/2018 12.66 13.11 12.51 13.07 226,483
05/31/2018 12.49 12.69 12.4 12.64 110,902
05/30/2018 12.45 12.7 12.44 12.49 129,937
05/29/2018 12.25 12.43 12.18 12.39 122,574
05/25/2018 12.1 12.42 12.1 12.3 95,848
05/24/2018 12.37 12.37 12.09 12.11 114,126
05/23/2018 12.04 12.5 11.88 12.38 310,215
05/22/2018 11.76 12.23 11.76 12.1 359,559
05/21/2018 11.73 12.19 11.58 11.71 155,808
05/18/2018 11.39 11.72 11.29 11.71 243,959
05/17/2018 11.11 11.44 11.11 11.38 254,282
*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?

Smart Portfolio