Quantcast

Historical Stock Prices

PYDS 
$1.7718
*  
0.0218
1.25%
Get PYDS Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-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.
07/20/2018 1.7532 1.7788 1.7 1.7718 28,286
07/19/2018 1.75 1.799 1.71 1.75 35,211
07/18/2018 1.79 1.8002 1.7001 1.7501 83,960
07/17/2018 1.79 1.84 1.78 1.79 115,290
07/16/2018 1.6939 1.83 1.6939 1.78 173,557
07/13/2018 1.73 1.73 1.6862 1.6899 57,596
07/12/2018 1.7198 1.75 1.69 1.69 72,160
07/11/2018 1.69 1.73 1.6734 1.6761 26,894
07/10/2018 1.689 1.72 1.68 1.69 69,810
07/09/2018 1.78 1.78 1.65 1.6751 57,654
07/06/2018 1.75 1.78 1.62 1.74 35,106
07/05/2018 1.79 1.79 1.681 1.7141 91,510
07/03/2018 1.69 1.69 1.6594 1.68 13,444
07/02/2018 1.72 1.72 1.62 1.67 27,660
06/29/2018 1.64 1.66 1.63 1.65 6,852
06/28/2018 1.7 1.7 1.6 1.63 44,453
06/27/2018 1.72 1.72 1.5901 1.63 70,657
06/26/2018 1.72 1.72 1.6 1.6 52,871
06/25/2018 1.69 1.69 1.6042 1.63 19,569
06/22/2018 1.64 1.72 1.63 1.69 13,179
06/21/2018 1.66 1.69 1.631 1.65 24,578
06/20/2018 1.63 1.68 1.63 1.66 22,116
06/19/2018 1.63 1.6501 1.59 1.62 18,299
06/18/2018 1.65 1.69 1.615 1.63 29,810
06/15/2018 1.6317 1.69 1.6146 1.64 14,582
06/14/2018 1.63 1.69 1.58 1.66 31,162
06/13/2018 1.66 1.67 1.611 1.63 39,058
06/12/2018 1.67 1.67 1.6 1.65 36,356
06/11/2018 1.62 1.64 1.59 1.62 37,911
06/08/2018 1.59 1.659 1.57 1.57 53,896
06/07/2018 1.72 1.72 1.59 1.59 56,388
06/06/2018 1.57 1.6294 1.57 1.58 29,560
06/05/2018 1.77 1.77 1.57 1.5821 51,690
06/04/2018 1.6 1.62 1.5601 1.58 56,088
06/01/2018 1.67 1.7 1.6 1.63 158,659
05/31/2018 1.66 1.7066 1.64 1.67 108,298
05/30/2018 1.69 1.7465 1.66 1.66 43,721
05/29/2018 1.72 1.72 1.6801 1.7015 18,900
05/25/2018 1.67 1.74 1.67 1.7 28,848
05/24/2018 1.71 1.72 1.66 1.67 72,414
05/23/2018 1.75 1.75 1.67 1.69 52,117
05/22/2018 1.71 1.75 1.68 1.69 33,257
05/21/2018 1.74 1.7594 1.69 1.6999 62,057
05/18/2018 1.71 1.75 1.68 1.75 66,441
05/17/2018 1.76 1.7893 1.71 1.72 55,714
05/16/2018 1.85 1.89 1.6904 1.77 208,207
05/15/2018 1.85 2.09 1.8 1.99 509,952
05/14/2018 1.72 1.87 1.72 1.8 289,312
05/11/2018 1.73 1.75 1.705 1.71 33,761
05/10/2018 1.68 1.8 1.65 1.711 89,808
05/09/2018 1.71 1.79 1.6811 1.685 58,104
05/08/2018 1.69 1.76 1.68 1.7 70,088
05/07/2018 1.79 1.79 1.69 1.71 110,426
05/04/2018 1.7 1.75 1.7 1.712 80,148
05/03/2018 1.8 1.8001 1.6801 1.7106 154,595
05/02/2018 1.82 1.92 1.75 1.8 1,337,673
05/01/2018 1.69 1.71 1.61 1.63 42,261
04/30/2018 1.72 1.732 1.651 1.71 17,405
04/27/2018 1.65 1.72 1.65 1.67 26,470
04/26/2018 1.69 1.7 1.63 1.66 24,530
04/25/2018 1.75 1.75 1.6245 1.63 71,635
04/24/2018 1.63 1.715 1.62 1.67 175,695
04/23/2018 1.63 1.65 1.61 1.6243 17,273
04/20/2018 1.67 1.67 1.61 1.6291 39,783
*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