PDF Solutions Inc (PDFS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.03 | -5.41189016262 | 37.51 | 39.7 | 34.55 | 171665 | 37.4187026 | CS |
| 4 | 0.53 | 1.51645207439 | 34.95 | 39.7 | 34.55 | 168139 | 36.35281239 | CS |
| 12 | 5.705 | 19.1603694374 | 29.775 | 39.7 | 29.33 | 148978 | 34.80341419 | CS |
| 26 | 5.46 | 18.1878747502 | 30.02 | 39.7 | 29.21 | 166267 | 33.88914015 | CS |
| 52 | -10.97 | -23.6167922497 | 46.45 | 46.45 | 26.12 | 186855 | 32.80384166 | CS |
| 156 | 17.92 | 102.050113895 | 17.56 | 48.0171 | 17.29 | 154850 | 31.26828698 | CS |
| 260 | 22.67 | 176.971116315 | 12.81 | 48.0171 | 8.61 | 149151 | 25.97510416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 35.78 | -3.77 | -9.53 | 38.87 | 39.07 | 35.69 | 285982 |
| 1721169300 | 39.55 | 1.09 | 2.83 | 38.91 | 39.7 | 38 | 164591 |
| 1721082900 | 38.46 | 0.85 | 2.26 | 38 | 38.96 | 37.68 | 127343 |
| 1720823700 | 37.61 | 0.47 | 1.27 | 37.4 | 38.13 | 37.1 | 134886 |
| 1720737300 | 37.14 | 0.25 | 0.68 | 37.51 | 37.59 | 36.7301 | 145525 |
| 1720650900 | 36.89 | 0.57 | 1.57 | 36.45 | 36.99 | 36.45 | 69671 |
| 1720564500 | 36.32 | -0.4 | -1.09 | 36.85 | 36.85 | 36.1 | 67861 |
| 1720478100 | 36.72 | 0.35 | 0.96 | 36.72 | 37.445 | 36.62 | 146830 |
| 1720218900 | 36.37 | 0.3 | 0.83 | 36.37 | 36.51 | 35.99 | 50795 |
| 1720040640 | 36.07 | -0.89 | -2.41 | 37.14 | 37.23 | 35.86 | 116839 |
| 1719959700 | 36.96 | 1.22 | 3.41 | 35.69 | 36.98 | 35.69 | 97486 |
| 1719873300 | 35.74 | -0.64 | -1.76 | 36.5 | 36.65 | 35.45 | 102917 |
| 1719614100 | 36.38 | 0.26 | 0.72 | 36.47 | 37.16 | 36.13 | 407611 |
| 1719527700 | 36.12 | 0.28 | 0.78 | 36.04 | 36.32 | 35.645 | 85024 |
| 1719441300 | 35.84 | 0.24 | 0.67 | 35.38 | 36.14 | 35.375 | 163578 |
| 1719354900 | 35.6 | 0.71 | 2.03 | 34.98 | 35.67 | 34.605 | 110590 |
| 1719268500 | 34.89 | -0.89 | -2.49 | 35.78 | 35.78 | 34.739 | 229878 |
| 1719009300 | 35.78 | 0.27 | 0.76 | 35.41 | 35.95 | 34.82 | 456958 |
| 1718922900 | 35.51 | 0.49 | 1.40 | 34.95 | 35.6092 | 34.91 | 230275 |
| 1718750100 | 35.02 | 0.79 | 2.31 | 34.3 | 35.2099 | 34.22 | 113600 |
| 1718663700 | 34.23 | 0.6 | 1.78 | 33.71 | 34.34 | 33.32 | 180276 |
| 1718404500 | 33.63 | -0.56 | -1.64 | 33.71 | 33.71 | 33.24 | 87682 |
| 1718318100 | 34.19 | -0.93 | -2.65 | 34.98 | 35 | 33.93 | 90092 |
| 1718231700 | 35.12 | 0.73 | 2.12 | 35.36 | 36 | 34.54 | 126453 |
| 1718145300 | 34.39 | 0.2 | 0.58 | 33.87 | 34.53 | 33.87 | 112159 |
| 1718058900 | 34.19 | 0.02 | 0.06 | 33.81 | 34.62 | 33.58 | 197346 |
| 1717799700 | 34.17 | -0.62 | -1.78 | 34.48 | 34.59 | 34 | 113064 |
| 1717713300 | 34.79 | -0.75 | -2.11 | 35.42 | 35.42 | 34.58 | 70481 |
| 1717626900 | 35.54 | 0.98 | 2.84 | 35.01 | 35.62 | 34.85 | 77387 |
| 1717540500 | 34.56 | -0.19 | -0.55 | 34.5 | 34.65 | 34.18 | 70736 |
| 1717454100 | 34.75 | -0.27 | -0.77 | 35.46 | 35.46 | 34.4 | 112121 |
| 1717194900 | 35.02 | -0.97 | -2.70 | 36.26 | 36.31 | 34.2 | 173159 |
| 1717108500 | 35.99 | 0.1 | 0.28 | 36 | 36.39 | 35.915 | 147036 |
| 1717022100 | 35.89 | 0.01 | 0.03 | 35.15 | 35.96 | 35.15 | 116049 |
| 1716935700 | 35.88 | 0.45 | 1.27 | 35.78 | 35.91 | 35.155 | 123816 |
| 1716590100 | 35.43 | 0.59 | 1.69 | 35.27 | 35.4765 | 34.88 | 92379 |
| 1716503700 | 34.84 | -0.8 | -2.24 | 36.06 | 36.06 | 34.56 | 95781 |
| 1716417300 | 35.64 | 0.04 | 0.11 | 35.64 | 36 | 35.425 | 165685 |
| 1716330900 | 35.6 | 0.21 | 0.59 | 35.47 | 35.92 | 35.08 | 167355 |
| 1716244500 | 35.39 | 1.02 | 2.97 | 34.28 | 35.572 | 34.0975 | 261738 |
| 1715985300 | 34.37 | 0.61 | 1.81 | 34.05 | 34.43 | 33.67 | 127392 |
| 1715898900 | 33.76 | -0.63 | -1.83 | 34.22 | 34.45 | 33.65 | 182117 |
| 1715812500 | 34.39 | 0.54 | 1.60 | 34.14 | 34.7 | 33.73 | 194900 |
| 1715726100 | 33.85 | 0.18 | 0.53 | 33.84 | 34.4 | 33.64 | 229696 |
| 1715639700 | 33.67 | -0.62 | -1.81 | 34.62 | 34.76 | 33.47 | 195693 |
| 1715380500 | 34.29 | 1.48 | 4.51 | 32.869999 | 35.17 | 29.58 | 343578 |
| 1715294100 | 32.81 | 0.37 | 1.14 | 32.45 | 32.889 | 32.02 | 180621 |
| 1715207700 | 32.439999 | 0.1 | 0.31 | 32.009999 | 32.53 | 31.7 | 105181 |
| 1715121300 | 32.34 | 0.02 | 0.06 | 32.49 | 33.07 | 32.259999 | 105552 |
| 1715034900 | 32.32 | 0.66 | 2.08 | 31.79 | 32.45 | 31.79 | 89246 |
| 1714775700 | 31.66 | 0.53 | 1.70 | 31.73 | 32.09 | 31.47 | 89496 |
| 1714689300 | 31.13 | 1.07 | 3.56 | 30.46 | 31.205 | 30.085 | 190709 |
| 1714602900 | 30.06 | -0.02 | -0.07 | 29.83 | 31.02 | 29.33 | 134973 |
| 1714516500 | 30.08 | -1.2 | -3.84 | 31 | 31.17 | 30.04 | 146656 |
| 1714430100 | 31.28 | 0.24 | 0.77 | 31.05 | 31.43 | 31 | 73694 |
| 1714170900 | 31.04 | 0.85 | 2.82 | 30.47 | 31.23 | 30.13 | 101812 |
| 1714084500 | 30.19 | 0.11 | 0.37 | 29.775 | 30.3 | 29.76 | 111407 |
| 1713998100 | 30.08 | -0.09 | -0.30 | 30.51 | 30.69 | 29.96 | 105892 |
| 1713911700 | 30.17 | 0.48 | 1.62 | 29.71 | 30.395 | 29.7 | 112092 |
| 1713825300 | 29.69 | 0.13 | 0.44 | 29.64 | 29.795 | 29.21 | 121751 |
| 1713566100 | 29.56 | -0.76 | -2.51 | 30 | 30.46 | 29.53 | 172542 |
| 1713479700 | 30.32 | -0.96 | -3.07 | 31.07 | 31.3 | 30.3 | 143192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
