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 (%)
May 31, 2018 1.660 1.707 1.640 1.670 108,298 +0.01(+0.60%)
May 30, 2018 1.690 1.746 1.660 1.660 43,721 -0.04(-2.44%)
May 29, 2018 1.720 1.720 1.680 1.702 18,900 +0.00(+0.09%)
May 25, 2018 1.700 1.700 1.700 0 +0.03(+1.80%)
May 24, 2018 1.710 1.720 1.660 1.670 72,414 -0.02(-1.18%)
May 23, 2018 1.750 1.750 1.670 1.690 52,117 +0.00(+0.00%)
May 22, 2018 1.710 1.750 1.680 1.690 33,257 -0.01(-0.58%)
May 21, 2018 1.740 1.759 1.690 1.700 62,557 -0.05(-2.86%)
May 18, 2018 1.710 1.750 1.680 1.750 66,441 +0.03(+1.74%)
May 17, 2018 1.760 1.789 1.710 1.720 55,789 -0.05(-2.82%)
May 16, 2018 1.850 1.890 1.690 1.770 208,207 -0.22(-11.06%)
May 15, 2018 1.850 2.090 1.800 1.990 512,182 +0.19(+10.56%)
May 14, 2018 1.720 1.870 1.720 1.800 290,112 +0.09(+5.26%)
May 11, 2018 1.730 1.750 1.705 1.710 33,761 -0.00(-0.06%)
May 10, 2018 1.680 1.800 1.650 1.711 90,308 +0.03(+1.54%)
May 09, 2018 1.710 1.780 1.681 1.685 58,104 -0.01(-0.88%)
May 08, 2018 1.690 1.760 1.680 1.700 70,088 -0.01(-0.58%)
May 07, 2018 1.790 1.790 1.690 1.710 110,426 -0.00(-0.12%)
May 04, 2018 1.700 1.750 1.700 1.712 80,148 +0.00(+0.08%)
May 03, 2018 1.800 1.800 1.680 1.711 154,595 -0.09(-4.97%)
May 02, 2018 1.820 1.920 1.750 1.800 1,337,673 +0.17(+10.43%)
May 01, 2018 1.690 1.710 1.610 1.630 42,261 -0.08(-4.68%)
Apr 30, 2018 1.720 1.732 1.651 1.710 17,405 +0.04(+2.40%)
Apr 27, 2018 1.650 1.720 1.650 1.670 26,470 +0.01(+0.60%)
Apr 26, 2018 1.690 1.700 1.630 1.660 24,530 +0.03(+1.84%)
Apr 25, 2018 1.750 1.750 1.625 1.630 71,635 -0.04(-2.40%)
Apr 24, 2018 1.630 1.715 1.620 1.670 175,695 +0.05(+2.81%)
Apr 23, 2018 1.630 1.650 1.610 1.624 17,273 -0.00(-0.29%)
Apr 20, 2018 1.670 1.670 1.610 1.629 39,783 -0.02(-1.26%)
Apr 19, 2018 1.680 1.680 1.620 1.650 31,440 +0.02(+1.22%)
Apr 18, 2018 1.610 1.680 1.610 1.630 76,958 -0.03(-1.81%)
Apr 17, 2018 1.678 1.747 1.610 1.660 202,241 +0.00(+0.00%)
Apr 16, 2018 1.640 1.687 1.610 1.660 52,294 +0.03(+1.84%)
Apr 13, 2018 1.660 1.780 1.600 1.630 470,871 -0.01(-0.61%)
Apr 12, 2018 1.600 1.709 1.600 1.640 263,926 +0.05(+3.27%)
Apr 11, 2018 1.630 1.638 1.560 1.588 90,163 -0.02(-1.37%)
Apr 10, 2018 1.710 1.710 1.600 1.610 187,006 -0.07(-4.45%)
Apr 09, 2018 1.730 1.750 1.660 1.685 46,861 -0.02(-1.46%)
Apr 06, 2018 1.680 1.729 1.650 1.710 52,386 +0.03(+1.79%)
Apr 05, 2018 1.730 1.750 1.600 1.680 90,463 -0.06(-3.45%)
Apr 04, 2018 1.790 1.790 1.700 1.740 58,489 -0.04(-2.25%)
Apr 03, 2018 1.860 1.870 1.710 1.780 118,995 -0.04(-2.20%)
Apr 02, 2018 1.820 1.938 1.820 1.820 289,372 +0.01(+0.55%)
Mar 29, 2018 1.810 1.810 1.810 0 +0.12(+7.10%)
Mar 28, 2018 1.749 1.749 1.650 1.690 51,686 -0.02(-0.97%)
Mar 27, 2018 1.750 1.777 1.680 1.707 66,445 -0.01(-0.78%)
Mar 26, 2018 1.740 1.820 1.710 1.720 72,108 +0.02(+1.18%)
Mar 23, 2018 1.710 1.810 1.680 1.700 49,474 +0.00(+0.00%)
Mar 22, 2018 1.770 1.780 1.680 1.700 65,818 -0.09(-5.02%)
Mar 21, 2018 1.780 1.830 1.750 1.790 45,848 -0.00(-0.01%)
Mar 20, 2018 1.770 1.840 1.761 1.790 46,889 +0.02(+1.13%)
Mar 19, 2018 1.850 1.850 1.760 1.770 93,106 -0.09(-4.84%)
Mar 16, 2018 1.830 1.890 1.741 1.860 50,246 +0.04(+2.20%)
Mar 15, 2018 2.170 2.170 1.820 1.820 474,444 -0.33(-15.35%)
Mar 14, 2018 2.170 2.180 2.090 2.150 216,529 -0.01(-0.46%)
Mar 13, 2018 2.200 2.270 2.130 2.160 399,946 -0.03(-1.37%)
Mar 12, 2018 2.050 2.259 2.000 2.190 492,035 +0.13(+6.31%)
Mar 09, 2018 2.030 2.130 1.950 2.060 182,923 +0.04(+1.98%)
Mar 08, 2018 2.150 2.183 1.900 2.020 348,198 -0.14(-6.48%)
Mar 07, 2018 2.200 2.380 2.100 2.160 962,824 -0.07(-3.14%)
Mar 06, 2018 1.830 2.340 1.830 2.230 1,079,958 +0.38(+20.54%)
Mar 05, 2018 1.850 1.940 1.820 1.850 209,682 +0.04(+2.21%)
Mar 02, 2018 1.690 1.845 1.685 1.810 192,424 +0.10(+5.85%)
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.