U.S. Markets closed

PDF Solutions, Inc. (PDFS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
15.14+0.05 (+0.33%)
At close: 4:00PM EDT
People also watch
PLABCOHUMOSYPOWIRTEC
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201714.9815.1614.7315.1415.14340,800
Aug 17, 201715.3915.5215.0715.0915.09205,200
Aug 16, 201715.3315.5415.2315.4515.45262,500
Aug 15, 201715.5715.6015.1415.2815.28238,700
Aug 14, 201715.6415.6815.2615.5315.53198,100
Aug 11, 201715.6515.7715.3115.5115.51223,600
Aug 10, 201715.5515.8615.2815.6215.62285,200
Aug 09, 201715.4515.8115.3715.6415.64258,400
Aug 08, 201715.8316.0415.4515.5615.56170,900
Aug 07, 201715.4715.9315.2515.8215.82257,000
Aug 04, 201715.5615.6415.3015.4815.48283,600
Aug 03, 201715.9715.9715.2015.5715.57343,500
Aug 02, 201716.0616.3115.5215.9015.90346,000
Aug 01, 201716.0716.1615.6016.0216.02436,400
Jul 31, 201716.8616.9515.9416.0516.05749,000
Jul 28, 201715.8017.1815.3316.8716.871,064,800
Jul 27, 201719.9219.9318.5318.6718.67156,300
Jul 26, 201719.6520.1019.4619.6919.69193,500
Jul 25, 201719.4019.8419.2619.4719.47170,600
Jul 24, 201719.2219.3719.0719.3019.30164,400
Jul 21, 201719.6719.6719.2119.3219.32236,000
Jul 20, 201719.3619.6418.4019.5419.54190,000
Jul 19, 201719.0419.3818.9819.2819.28119,100
Jul 18, 201719.0119.2418.9419.0519.05111,100
Jul 17, 201719.2719.2718.8519.1519.15160,500
Jul 14, 201719.2319.4819.1019.2919.29116,100
Jul 13, 201719.7419.7419.0819.3919.39205,600
Jul 12, 201718.9219.8918.8919.5219.52851,300
Jul 11, 201716.7917.1716.6417.1517.15169,800
Jul 10, 201716.8916.9616.5516.7216.7298,900
Jul 07, 201716.5516.9816.4516.9016.90117,100
Jul 06, 201716.2816.5716.2216.5016.50118,600
Jul 05, 201716.2916.4515.7716.4216.42160,400
Jul 03, 201716.5916.5915.9616.2416.2484,100
Jun 30, 201717.0117.0716.4416.4516.45220,400
Jun 29, 201716.9617.1716.6017.0017.00174,300
Jun 28, 201716.8117.0516.6116.9516.95111,300
Jun 27, 201716.9017.0316.6616.7016.70173,900
Jun 26, 201716.8716.9516.6516.9016.90110,800
Jun 23, 201716.6416.8616.5716.8116.81165,200
Jun 22, 201716.5016.7616.3616.6216.6276,300
Jun 21, 201716.4116.5816.2116.4916.4988,800
Jun 20, 201716.7817.3316.3516.4216.4265,000
Jun 19, 201716.4716.7516.3916.6916.6970,400
Jun 16, 201717.3017.3016.1316.4216.42197,200
Jun 15, 201716.0916.4416.0716.2716.27305,200
Jun 14, 201716.7116.8516.2016.4216.42212,200
Jun 13, 201717.1817.4016.5916.6116.61429,500
Jun 12, 201717.1017.2616.7517.0417.04189,200
Jun 09, 201717.7517.9917.0017.1017.10417,200
Jun 08, 201716.9017.8516.7717.7817.78107,700
Jun 07, 201716.7517.0016.6516.9316.93101,400
Jun 06, 201716.4516.8816.4516.8016.8076,800
Jun 05, 201716.4216.7416.3516.5516.55121,100
Jun 02, 201716.5016.8516.3516.4816.48117,500
Jun 01, 201716.2416.5516.1416.5016.50158,700
May 31, 201716.3616.5616.1916.2416.24155,800
May 30, 201716.4616.5516.2216.3216.32131,500
May 26, 201716.5916.6016.3016.5116.51115,300
May 25, 201716.6516.7416.4316.5616.5672,400
May 24, 201716.8116.8116.4216.5616.56173,100
May 23, 201716.9316.9416.5116.7716.77123,200
May 22, 201716.9717.0116.7316.9416.94108,100
May 19, 201716.6816.9716.6216.9116.91134,600
May 18, 201716.7916.9016.4816.6816.68220,700
May 17, 201717.4517.5216.7516.7916.79167,600
May 16, 201717.7917.7917.3317.7217.72213,600
May 15, 201717.6217.8917.5217.7317.73137,000
May 12, 201717.4317.7017.2617.5717.57162,700
May 11, 201718.1618.2217.4017.4117.41181,000
May 10, 201717.4618.6417.3618.2518.25344,900
May 09, 201716.9317.4616.9317.4517.45244,700
May 08, 201716.7416.9316.6116.9116.91172,500
May 05, 201716.7616.8916.4816.7816.78265,300
May 04, 201716.8216.9816.2816.7016.70315,200
May 03, 201717.1217.1416.7116.8416.84326,100
May 02, 201717.5517.8117.0517.2017.20310,000
May 01, 201718.7218.9917.5317.5817.58459,500
Apr 28, 201721.5021.5018.2819.0219.021,084,400
Apr 27, 201723.7123.8223.1023.1423.14156,400
Apr 26, 201723.6023.8923.3023.6223.62153,900
Apr 25, 201723.7923.9323.5123.5423.54107,800
Apr 24, 201723.0823.6622.9723.5723.57145,400
Apr 21, 201723.0423.0422.6322.7422.74109,200
Apr 20, 201722.2923.1622.2923.1123.11135,700
Apr 19, 201721.8922.3121.8822.2722.2796,400
Apr 18, 201721.7221.9121.6321.7621.76104,700
Apr 17, 201722.1222.1221.2921.8321.83136,100
Apr 13, 201722.2622.4521.9922.0422.04159,300
Apr 12, 201722.5322.5322.2122.3322.3385,600
Apr 11, 201722.4122.7522.1622.5222.52117,900
Apr 10, 201722.2822.9922.2822.4522.45135,300
Apr 07, 201722.7422.9322.5022.6022.6079,200
Apr 06, 201722.4022.7722.1922.7622.76110,600
Apr 05, 201722.6122.8822.4122.4322.4397,100
Apr 04, 201722.4122.6522.3122.5322.5375,100
Apr 03, 201722.5822.8922.4422.5522.55115,900
Mar 31, 201722.4822.7822.2722.6222.62235,700
Mar 30, 201722.2022.6122.2022.4822.4880,800
Mar 29, 201722.3122.6622.0822.1922.1985,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...