$1.61 -0.15 (%) Payment Data Systems Inc - NASDAQ

Jan. 17, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYDS historical data

Date Open High Low Close Volume
1/17/20171.761.841.611.6141,401
1/13/20172.022.171.711.76304,305
1/12/20171.692.231.662.00498,372
1/11/20171.791.851.531.69128,121
1/10/20171.751.831.741.827,217
1/9/20171.761.791.701.7531,322
1/6/20171.711.841.661.7944,419
1/5/20171.831.851.721.7244,928
1/4/20171.801.851.681.8055,568
1/3/20171.851.851.781.849,808
12/30/20161.791.851.751.8514,272
12/29/20161.741.851.741.8376,575
12/28/20161.751.931.651.8045,431
12/27/20161.801.891.721.7562,876
12/23/20161.701.841.701.8236,049
12/22/20161.751.761.651.739,941
12/21/20161.871.871.651.8012,915
12/20/20161.751.851.681.8212,980
12/19/20161.791.981.671.7585,614
12/16/20161.651.771.651.7630,323
12/15/20161.661.741.571.6949,811
12/14/20161.651.661.601.6617,569
12/13/20161.651.731.651.7217,566
12/12/20161.711.731.651.658,177
12/9/20161.721.811.701.7337,079
12/8/20161.801.891.751.7514,615
12/7/20161.761.861.761.8134,367
12/6/20161.701.931.701.7415,589
12/5/20161.852.001.631.6827,273
12/2/20161.691.861.671.8413,492
12/1/20161.661.731.661.673,558
11/30/20161.671.711.651.6817,087
11/29/20161.731.741.701.7013,556
11/28/20161.822.041.721.7268,978
11/25/20161.661.811.651.8137,981
11/23/20161.681.841.681.715,414
11/22/20161.781.791.701.7322,090
11/21/20161.831.901.711.7710,265
11/18/20161.851.921.801.8261,254
11/17/20161.802.041.801.86136,364
11/16/20161.741.881.711.8811,458
11/15/20161.801.811.611.74108,609
11/14/20161.731.961.731.9014,148
11/11/20161.911.921.721.7318,275
11/10/20161.901.961.721.9127,839
11/9/20161.962.091.851.8679,485
11/8/20162.192.452.032.16157,642
11/7/20161.902.231.902.1827,822
11/4/20161.801.931.711.9346,891
11/3/20161.861.901.611.8192,981
11/2/20161.811.861.781.8419,602
11/1/20161.891.891.761.7722,183
10/31/20162.102.101.861.8713,994
10/28/20162.102.121.812.0638,301
10/27/20162.102.222.102.2018,195
10/26/20162.312.362.142.1542,359
10/25/20162.392.462.252.3064,354
10/24/20162.542.542.332.3917,468
10/21/20162.552.642.502.57132,711
10/20/20162.702.842.572.61124,414
10/19/20162.692.942.612.77272,795
10/18/20162.652.842.482.7390,551
10/17/20162.642.712.422.7157,298
10/14/20162.572.592.362.5376,972
10/13/20162.182.652.122.42127,339
10/12/20162.172.372.002.35103,385
10/11/20162.232.232.122.1610,660
10/10/20162.322.322.052.2419,122
10/7/20162.312.352.102.2618,395
10/6/20162.212.392.152.2166,536
10/5/20162.432.522.112.21100,030
10/4/20162.923.042.542.58263,554
10/3/20162.453.802.452.791,463,774
9/30/20161.972.401.862.40231,263
9/29/20161.841.971.701.97184,740
9/28/20161.892.041.831.8526,000
9/27/20161.811.901.801.8332,635
9/26/20161.891.891.821.8220,850
9/23/20161.901.901.871.882,663
9/22/20161.911.911.831.847,130
9/21/20161.891.961.831.9117,648
9/20/20161.991.991.861.8619,007
9/19/20161.871.981.821.9330,748
9/16/20161.901.911.801.8019,275
9/15/20161.841.951.821.8713,757
9/14/20161.851.861.811.8616,543
9/13/20161.781.991.721.8674,191
9/12/20161.701.851.701.7965,189
9/9/20161.711.751.581.6536,414
9/8/20161.591.851.591.829,626
9/7/20161.751.851.671.6762,827
9/6/20161.601.701.581.6532,948
9/2/20161.651.691.451.5278,846
9/1/20161.471.991.401.63604,206
8/31/20161.461.521.431.4855,299
8/30/20161.381.501.381.4249,614
8/29/20161.531.531.361.4249,973
8/26/20161.491.551.491.5113,768
8/25/20161.551.551.401.5030,219
8/24/20161.561.581.501.5222,211
  • Showing 1-100 of 361 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center