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 31, 2018 1.790 1.800 1.380 1.660 228,000 -0.16(-8.79%)
Dec 28, 2018 1.790 1.840 1.790 1.820 13,600 +0.06(+3.41%)
Dec 27, 2018 1.720 1.810 1.720 1.760 6,076 +0.01(+0.28%)
Dec 26, 2018 1.690 1.810 1.690 1.755 6,379 +0.08(+5.09%)
Dec 24, 2018 1.720 1.800 1.670 1.670 33,200 -0.02(-1.18%)
Dec 21, 2018 1.800 1.800 1.690 1.690 33,100 -0.11(-6.11%)
Dec 20, 2018 1.810 1.820 1.760 1.800 43,156 +0.03(+1.69%)
Dec 19, 2018 1.810 1.840 1.770 1.770 17,031 -0.03(-1.67%)
Dec 18, 2018 1.800 1.800 1.786 1.800 24,009 -0.04(-2.17%)
Dec 17, 2018 1.820 1.840 1.750 1.840 32,703 +0.00(+0.00%)
Dec 14, 2018 1.800 1.840 1.800 1.840 23,000 +0.04(+2.22%)
Dec 13, 2018 1.805 1.840 1.800 1.800 11,502 -0.03(-1.50%)
Dec 12, 2018 1.835 1.840 1.820 1.827 44,225 -0.01(-0.68%)
Dec 11, 2018 1.810 1.840 1.800 1.840 4,955 +0.02(+1.10%)
Dec 10, 2018 1.810 1.850 1.800 1.820 29,962 +0.02(+1.11%)
Dec 07, 2018 1.790 1.820 1.790 1.800 13,700 +0.02(+1.12%)
Dec 06, 2018 1.780 1.870 1.780 1.780 16,410 +0.00(+0.00%)
Dec 04, 2018 1.800 1.830 1.780 1.780 23,900 -0.02(-1.11%)
Dec 03, 2018 1.800 1.800 1.770 1.800 13,535 +0.03(+1.69%)
Nov 30, 2018 1.730 1.820 1.730 1.770 26,900 +0.00(+0.00%)
Nov 29, 2018 1.660 1.780 1.660 1.770 20,638 +0.11(+6.63%)
Nov 28, 2018 1.670 1.700 1.660 1.660 3,359 -0.01(-0.60%)
Nov 27, 2018 1.680 1.750 1.650 1.670 19,296 +0.00(+0.00%)
Nov 26, 2018 1.710 1.760 1.670 1.670 20,358 -0.05(-2.91%)
Nov 23, 2018 1.700 1.750 1.690 1.720 12,200 +0.03(+1.78%)
Nov 21, 2018 1.690 1.690 1.690 0 -0.10(-5.59%)
Nov 20, 2018 1.760 1.790 1.671 1.790 6,023 +0.00(+0.00%)
Nov 19, 2018 1.790 1.803 1.780 1.790 24,158 +0.00(+0.00%)
Nov 16, 2018 1.800 1.800 1.765 1.790 27,400 -0.01(-0.56%)
Nov 15, 2018 1.800 1.800 1.710 1.800 14,170 +0.14(+8.43%)
Nov 14, 2018 1.840 1.850 1.630 1.660 62,741 -0.15(-8.29%)
Nov 13, 2018 1.830 1.840 1.810 1.810 38,765 +0.02(+1.12%)
Nov 12, 2018 1.820 1.840 1.790 1.790 21,759 -0.03(-1.65%)
Nov 09, 2018 1.830 1.840 1.810 1.820 46,900 -0.01(-0.55%)
Nov 08, 2018 1.820 1.830 1.800 1.830 25,152 +0.01(+0.55%)
Nov 07, 2018 1.820 1.820 1.750 1.820 19,934 +0.02(+1.11%)
Nov 06, 2018 1.760 1.820 1.760 1.800 30,814 +0.04(+2.27%)
Nov 05, 2018 1.750 1.820 1.621 1.760 52,461 +0.06(+3.53%)
Nov 02, 2018 1.710 1.750 1.700 1.700 8,900 -0.04(-2.30%)
Nov 01, 2018 1.720 1.750 1.700 1.740 8,543 +0.02(+1.16%)
Oct 31, 2018 1.690 1.720 1.680 1.720 13,546 +0.03(+1.78%)
Oct 30, 2018 1.660 1.749 1.640 1.690 7,843 +0.01(+0.75%)
Oct 29, 2018 1.640 1.730 1.640 1.677 14,859 +0.04(+2.29%)
Oct 26, 2018 1.730 1.730 1.580 1.640 52,500 -0.07(-4.14%)
Oct 25, 2018 1.790 1.820 1.681 1.711 26,561 -0.04(-2.23%)
Oct 24, 2018 1.700 1.850 1.631 1.750 90,672 +0.19(+12.18%)
Oct 23, 2018 1.640 1.720 1.435 1.560 46,643 -0.09(-5.45%)
Oct 22, 2018 1.710 1.900 1.650 1.650 150,538 +0.02(+1.23%)
Oct 19, 2018 1.610 1.650 1.600 1.630 24,100 +0.03(+1.87%)
Oct 18, 2018 1.560 1.670 1.526 1.600 5,244 +0.04(+2.56%)
Oct 17, 2018 1.590 1.710 1.540 1.560 80,585 -0.02(-1.27%)
Oct 16, 2018 1.680 1.750 1.580 1.580 86,287 -0.13(-7.60%)
Oct 15, 2018 1.790 1.820 1.700 1.710 22,302 -0.09(-5.00%)
Oct 12, 2018 1.770 1.810 1.740 1.800 8,200 +0.06(+3.45%)
Oct 11, 2018 1.750 1.886 1.730 1.740 40,621 -0.05(-2.79%)
Oct 10, 2018 1.750 1.880 1.710 1.790 74,790 +0.06(+3.47%)
Oct 09, 2018 1.710 1.780 1.710 1.730 3,400 +0.01(+0.58%)
Oct 08, 2018 1.700 1.760 1.700 1.720 5,675 +0.00(+0.00%)
Oct 05, 2018 1.740 1.750 1.690 1.720 17,600 +0.02(+1.18%)
Oct 04, 2018 1.790 1.790 1.680 1.700 27,653 -0.06(-3.41%)
Oct 03, 2018 1.770 1.806 1.680 1.760 24,304 +0.00(+0.00%)
Oct 02, 2018 1.800 1.820 1.700 1.760 27,095 -0.06(-3.30%)
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.