Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Payment Data Syst (NQ: PYDS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.530 2.530 2.530 0 -0.01(-0.39%)
Dec 28, 2017 2.560 2.560 2.460 2.540 161,231 +0.03(+1.20%)
Dec 27, 2017 2.550 2.641 2.450 2.510 134,217 -0.04(-1.57%)
Dec 26, 2017 2.500 2.670 2.470 2.550 308,750 +0.03(+1.19%)
Dec 22, 2017 2.550 2.780 2.380 2.520 842,478 -0.40(-13.70%)
Dec 21, 2017 2.900 3.640 2.620 2.920 1,769,388 -0.51(-14.87%)
Dec 20, 2017 2.820 4.000 2.760 3.430 2,152,508 +0.67(+24.28%)
Dec 19, 2017 2.780 2.880 2.500 2.760 343,041 -0.09(-3.16%)
Dec 18, 2017 2.780 3.270 2.720 2.850 713,840 -0.03(-1.04%)
Dec 15, 2017 2.620 3.415 2.451 2.880 2,277,689 +0.38(+15.20%)
Dec 14, 2017 2.600 2.673 2.400 2.500 132,965 -0.08(-3.10%)
Dec 13, 2017 2.780 2.960 2.520 2.580 419,275 -0.33(-11.34%)
Dec 12, 2017 2.350 3.590 2.340 2.910 2,320,913 +0.59(+25.43%)
Dec 11, 2017 2.070 2.410 2.070 2.320 294,870 +0.19(+8.92%)
Dec 08, 2017 2.130 2.175 2.040 2.130 49,240 +0.01(+0.47%)
Dec 07, 2017 2.040 2.139 2.030 2.120 53,860 +0.04(+1.92%)
Dec 06, 2017 2.050 2.100 2.050 2.080 16,808 +0.02(+0.97%)
Dec 05, 2017 2.010 2.109 2.010 2.060 31,900 +0.01(+0.49%)
Dec 04, 2017 2.100 2.100 2.050 2.050 31,921 -0.07(-3.30%)
Dec 01, 2017 2.250 2.299 2.080 2.120 81,017 -0.15(-6.61%)
Nov 30, 2017 2.190 2.378 2.171 2.270 160,135 +0.03(+1.34%)
Nov 29, 2017 2.270 2.300 2.101 2.240 95,532 -0.02(-0.88%)
Nov 28, 2017 2.250 2.280 2.160 2.260 100,297 -0.05(-2.16%)
Nov 27, 2017 2.550 2.550 2.270 2.310 130,250 -0.11(-4.74%)
Nov 24, 2017 2.210 2.680 2.210 2.425 338,141 +0.21(+9.73%)
Nov 22, 2017 2.200 2.300 2.200 2.210 129,776 -0.06(-2.64%)
Nov 21, 2017 2.350 2.352 2.210 2.270 127,507 -0.14(-5.81%)
Nov 20, 2017 2.390 2.550 2.360 2.410 204,205 -0.09(-3.60%)
Nov 17, 2017 2.380 2.504 2.350 2.500 90,803 +0.02(+0.81%)
Nov 16, 2017 2.750 2.750 2.400 2.480 165,780 -0.18(-6.77%)
Nov 15, 2017 2.800 2.800 2.518 2.660 142,820 -0.13(-4.66%)
Nov 14, 2017 2.610 2.830 2.595 2.790 218,366 +0.09(+3.33%)
Nov 13, 2017 2.780 2.850 2.551 2.700 161,014 -0.09(-3.23%)
Nov 10, 2017 2.500 2.770 2.500 2.790 229,855 +0.25(+9.84%)
Nov 09, 2017 2.750 2.900 2.500 2.540 386,355 -0.29(-10.25%)
Nov 08, 2017 2.570 3.060 2.500 2.830 539,239 +0.16(+5.99%)
Nov 07, 2017 3.060 3.299 2.600 2.670 737,050 -0.54(-16.82%)
Nov 06, 2017 3.400 3.530 3.120 3.210 646,855 -0.24(-6.96%)
Nov 03, 2017 3.460 3.700 2.929 3.450 1,896,732 +0.07(+2.07%)
Nov 02, 2017 2.610 4.100 2.591 3.380 14,186,380 +0.97(+40.25%)
Nov 01, 2017 2.350 2.470 2.160 2.410 1,643,461 -0.18(-6.95%)
Oct 31, 2017 1.480 2.930 1.480 2.590 21,442,268 +1.15(+80.16%)
Oct 30, 2017 1.470 1.470 1.350 1.438 13,807 -0.00(-0.17%)
Oct 27, 2017 1.530 1.530 1.370 1.440 33,743 +0.01(+0.70%)
Oct 26, 2017 1.420 1.430 1.410 1.430 13,640 +0.01(+0.85%)
Oct 25, 2017 1.440 1.440 1.350 1.418 11,137 +0.02(+1.65%)
Oct 24, 2017 1.440 1.460 1.395 1.395 12,211 -0.08(-5.74%)
Oct 23, 2017 1.460 1.485 1.390 1.480 35,170 -0.01(-0.67%)
Oct 20, 2017 1.500 1.540 1.444 1.490 47,309 -0.01(-0.67%)
Oct 19, 2017 1.490 1.500 1.380 1.500 55,091 +0.01(+0.67%)
Oct 18, 2017 1.490 1.580 1.440 1.490 45,707 +0.05(+3.47%)
Oct 17, 2017 1.565 1.570 1.440 1.440 36,008 -0.11(-7.10%)
Oct 16, 2017 1.630 1.650 1.520 1.550 44,756 -0.10(-6.06%)
Oct 13, 2017 1.650 1.880 1.630 1.650 190,449 -0.01(-0.60%)
Oct 12, 2017 1.636 1.670 1.636 1.660 3,365 -0.02(-0.93%)
Oct 11, 2017 1.700 1.700 1.620 1.676 6,860 +0.05(+2.80%)
Oct 10, 2017 1.700 1.750 1.620 1.630 29,084 -0.07(-4.12%)
Oct 09, 2017 1.662 1.700 1.620 1.700 48,086 +0.06(+3.66%)
Oct 06, 2017 1.680 1.689 1.624 1.640 5,247 -0.03(-1.88%)
Oct 05, 2017 1.670 1.800 1.650 1.671 33,022 -0.03(-1.68%)
Oct 04, 2017 1.640 1.800 1.640 1.700 52,848 +0.04(+2.41%)
Oct 03, 2017 1.640 1.670 1.620 1.660 11,665 +0.04(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.