PDF Solutions Inc (PDFS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -2.93855743544 | 22.46 | 24.04 | 21.1 | 282280 | 22.45531281 | CS |
| 4 | -5.21 | -19.2891521659 | 27.01 | 28.87 | 21.1 | 283669 | 23.88352217 | CS |
| 12 | -9.12 | -29.4954721863 | 30.92 | 31.82 | 21.1 | 218567 | 26.12326045 | CS |
| 26 | -7.04 | -24.4105409154 | 28.84 | 33.5 | 21.1 | 179658 | 28.13619704 | CS |
| 52 | -12.71 | -36.8299043755 | 34.51 | 39.7 | 21.1 | 167706 | 30.63090052 | CS |
| 156 | -4.68 | -17.6737160121 | 26.48 | 48.0171 | 19.34 | 167444 | 31.49656829 | CS |
| 260 | 7.45 | 51.9163763066 | 14.35 | 48.0171 | 8.61 | 157811 | 27.4520041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 21.42 | -1.1 | -4.88 | 22.65 | 23.06 | 21.2 | 251963 |
| 1740785700 | 22.52 | 0.21 | 0.94 | 22.37 | 22.88 | 22.15 | 282878 |
| 1740699300 | 22.31 | -1.36 | -5.75 | 23.62 | 23.82752 | 22.26 | 332346 |
| 1740612900 | 23.67 | 1.7 | 7.74 | 23.36 | 24.04 | 23.03 | 326453 |
| 1740526500 | 21.97 | -0.49 | -2.18 | 22.46 | 22.46 | 21.9 | 217761 |
| 1740440100 | 22.46 | -0.55 | -2.39 | 23.2 | 23.35 | 22.365 | 295078 |
| 1740180900 | 23.01 | -1.55 | -6.31 | 24.7 | 24.8282 | 22.47 | 288876 |
| 1740094500 | 24.56 | 2.55 | 11.59 | 22.46 | 24.73 | 22.2 | 597952 |
| 1740008100 | 22.01 | -0.01 | -0.05 | 22.21 | 22.3 | 21.69 | 358883 |
| 1739921700 | 22.02 | -0.96 | -4.18 | 23 | 23.16 | 22.01 | 479347 |
| 1739576100 | 22.98 | -5.1 | -18.16 | 27.42 | 27.42 | 22.845 | 809254 |
| 1739489700 | 28.08 | 0.79 | 2.89 | 27.44 | 28.13 | 27.32 | 181432 |
| 1739403300 | 27.29 | -0.53 | -1.91 | 27.35 | 27.66 | 26.99 | 133023 |
| 1739316900 | 27.82 | -0.11 | -0.39 | 27.5 | 28.05 | 27.35 | 118130 |
| 1739230500 | 27.93 | 0.29 | 1.05 | 27.93 | 28.24 | 27.58 | 121024 |
| 1738971300 | 27.64 | -0.7 | -2.47 | 28.49 | 28.87 | 27.37 | 190967 |
| 1738884900 | 28.34 | 0.16 | 0.57 | 28.16 | 28.4 | 28.02 | 135825 |
| 1738798500 | 28.18 | 0.7 | 2.55 | 27.34 | 28.34 | 27.34 | 175489 |
| 1738712100 | 27.48 | 0.34 | 1.25 | 27.01 | 27.6 | 27.01 | 93033 |
| 1738625700 | 27.14 | -0.72 | -2.58 | 27.18 | 27.52 | 26.65 | 143116 |
| 1738366500 | 27.86 | 1.22 | 4.58 | 26.86 | 27.93 | 26.66 | 276765 |
| 1738280100 | 26.64 | 0.26 | 0.99 | 26.76 | 26.935 | 26.29 | 156756 |
| 1738193700 | 26.38 | 0.17 | 0.65 | 26.34 | 26.47 | 25.95 | 153612 |
| 1738107300 | 26.21 | 0.11 | 0.42 | 26.05 | 26.35 | 25.61 | 261114 |
| 1738020900 | 26.1 | -1.45 | -5.26 | 26.74 | 27.2 | 25.671 | 328265 |
| 1737761700 | 27.55 | -1.15 | -4.01 | 28.09 | 28.09 | 27.365 | 358873 |
| 1737675300 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
| 1737588900 | 28.7 | 0.22 | 0.77 | 28.5 | 29.115 | 28.3 | 207726 |
| 1737502500 | 28.48 | 0.6 | 2.15 | 28.29 | 28.73 | 27.93 | 143604 |
| 1737156900 | 27.88 | 0.41 | 1.49 | 28.01 | 28.02 | 27.335 | 233034 |
| 1737070500 | 27.47 | 0.27 | 0.99 | 27.18 | 28.3 | 26.6 | 333125 |
| 1736984100 | 27.2 | 0.04 | 0.15 | 27.96 | 27.96 | 27.14 | 324321 |
| 1736897700 | 27.16 | 0.35 | 1.31 | 27.14 | 27.28 | 26.69 | 134394 |
| 1736811300 | 26.81 | -0.55 | -2.01 | 26.72 | 27.03 | 26.6 | 154025 |
| 1736552100 | 27.36 | -0.97 | -3.42 | 27.83 | 28.55 | 27.09 | 142641 |
| 1736379300 | 28.33 | -0.41 | -1.43 | 28.6 | 28.65 | 27.91 | 119796 |
| 1736292900 | 28.74 | -0.38 | -1.30 | 29.24 | 29.5 | 28.39 | 155263 |
| 1736206500 | 29.12 | 0.91 | 3.23 | 28.58 | 29.43 | 28.58 | 131314 |
| 1735947300 | 28.21 | 0.88 | 3.22 | 27.5 | 28.3 | 27.45 | 97717 |
| 1735860900 | 27.33 | 0.25 | 0.92 | 27.42 | 27.93 | 27.085 | 110638 |
| 1735688100 | 27.08 | -0.42 | -1.53 | 27.55 | 27.77 | 26.94 | 239857 |
| 1735601700 | 27.5 | -0.39 | -1.40 | 27.59 | 27.83 | 27.1 | 123549 |
| 1735342500 | 27.89 | -0.87 | -3.03 | 28.42 | 28.5481 | 27.52 | 128016 |
| 1735256100 | 28.76 | 0.15 | 0.52 | 28.48 | 28.89 | 28.12 | 99901 |
| 1735077840 | 28.61 | 0.06 | 0.21 | 28.7 | 28.76 | 28.3 | 38262 |
| 1734996900 | 28.55 | 0.5 | 1.78 | 28.31 | 28.72 | 28.29 | 100644 |
| 1734737700 | 28.05 | -0.41 | -1.44 | 28.29 | 28.62 | 27.9 | 378438 |
| 1734651300 | 28.46 | -0.72 | -2.47 | 29.34 | 29.7855 | 28.29 | 208381 |
| 1734564900 | 29.18 | -1.26 | -4.14 | 30.61 | 31.82 | 28.62 | 356447 |
| 1734478500 | 30.44 | -0.3 | -0.98 | 30.6 | 31.28 | 30.15 | 165945 |
| 1734392100 | 30.74 | 0.56 | 1.86 | 30.12 | 30.94 | 29.94 | 176679 |
| 1734132900 | 30.18 | -0.2 | -0.66 | 30.49 | 30.84 | 29.9 | 98437 |
| 1734046500 | 30.38 | -0.3 | -0.98 | 30.24 | 30.57 | 30.04 | 102849 |
| 1733960100 | 30.68 | 0.47 | 1.56 | 30.61 | 30.95 | 30.3 | 112983 |
| 1733873700 | 30.21 | -0.64 | -2.07 | 30.92 | 30.92 | 30.055 | 116402 |
| 1733787300 | 30.85 | 0.63 | 2.08 | 30.2 | 31.6 | 30.195 | 118721 |
| 1733528100 | 30.22 | 0.03 | 0.10 | 30.22 | 30.44 | 30.09 | 95178 |
| 1733441700 | 30.19 | -1.68 | -5.27 | 31.69 | 31.69 | 30.1 | 115985 |
| 1733355300 | 31.87 | 0.29 | 0.92 | 31.85 | 32.3738 | 31.74 | 137295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
