$1.83 +0.01 (%) Payment Data Systems Inc - NASDAQ

May. 27, 2016 | 03:59 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
5/27/20161.631.841.611.8314,679
5/26/20161.801.831.681.8216,614
5/25/20161.821.841.801.837,511
5/24/20161.661.841.661.8210,063
5/23/20161.631.701.621.703,403
5/20/20161.491.671.491.572,253
5/19/20161.611.641.551.644,310
5/18/20161.551.621.551.613,597
5/17/20161.161.501.161.47105,958
5/16/20161.701.811.461.5334,662
5/13/20161.751.761.701.712,936
5/12/20161.711.801.701.706,501
5/11/20161.841.841.591.7016,750
5/10/20161.901.951.751.8416,840
5/9/20161.931.951.891.953,192
5/6/20161.951.961.911.916,204
5/5/20161.961.961.941.951,268
5/4/20161.921.961.921.962,985
5/3/20161.961.961.901.9010,317
5/2/20161.931.951.901.904,364
4/29/20161.951.951.911.951,045
4/28/20161.941.981.941.97800
4/27/20161.941.981.911.9413,023
4/26/20161.951.981.941.941,106
4/25/20161.951.961.931.964,115
4/22/20161.961.981.941.9510,886
4/21/20161.961.981.901.9515,586
4/20/20161.991.991.981.98933
4/19/20162.032.061.931.9537,138
4/18/20162.032.041.901.9914,573
4/15/20161.992.071.961.9621,881
4/14/20162.102.101.931.9899,799
4/13/20161.702.101.702.10197,073
4/12/20161.701.751.701.718,349
4/11/20161.701.731.701.703,029
4/8/20161.801.801.771.77297
4/7/20161.771.801.771.788,488
4/6/20161.801.801.771.777,675
4/5/20161.801.841.791.813,851
4/4/20161.861.861.751.8418,729
4/1/20161.741.881.701.8218,269
3/31/20161.791.811.691.7010,783
3/30/20161.851.921.741.795,106
3/29/20161.751.941.751.8616,605
3/28/20161.981.981.551.74107,069
3/24/20162.082.082.002.0732,649
3/23/20162.092.092.082.081,299
3/22/20162.072.142.032.0979,918
3/21/20162.052.072.052.062,014
3/18/20162.092.142.062.0865,607
3/17/20162.052.132.052.1066,847
3/16/20162.072.102.042.0727,295
3/15/20162.042.082.042.0530,765
3/14/20162.002.092.002.0835,926
3/11/20162.042.082.022.0815,860
3/10/20162.012.071.941.9717,100
3/9/20162.062.061.982.0116,149
3/8/20162.052.092.032.0730,283
3/7/20162.112.122.072.0734,428
3/4/20162.102.132.052.1263,872
3/3/20162.102.182.052.0844,158
3/2/20162.072.202.072.1174,372
3/1/20162.072.072.032.067,489
2/29/20162.062.082.022.0227,719
2/26/20162.072.072.032.0634,847
2/25/20162.072.082.062.0831,384
2/24/20162.002.072.002.0530,093
2/23/20162.062.072.012.0514,894
2/22/20162.102.101.992.0639,806
2/19/20161.982.091.952.0796,972
2/18/20161.901.961.901.966,429
2/17/20161.901.951.901.932,164
2/16/20161.981.981.881.904,296
2/12/20161.881.991.881.9911,145
2/11/20161.881.931.781.8332,089
2/10/20162.022.031.881.9419,804
2/9/20161.952.091.951.955,766
2/8/20162.012.071.941.9611,530
2/5/20162.152.152.102.1317,081
2/4/20162.162.172.072.1736,123
2/3/20162.152.162.132.1542,546
2/2/20162.122.202.112.1418,653
2/1/20162.142.141.952.1347,373
1/29/20162.122.162.052.1167,267
1/28/20162.122.122.082.106,226
1/27/20162.072.301.962.1483,110
1/26/20162.002.072.002.073,356
1/25/20162.032.102.032.0625,771
1/22/20162.072.162.072.1035,071
1/21/20162.082.081.991.9934,204
1/20/20162.072.071.901.9433,797
1/19/20162.132.142.012.0358,483
1/15/20162.072.151.992.1079,207
1/14/20162.072.071.912.0656,372
1/13/20162.102.101.972.0530,620
1/12/20162.122.172.062.0984,550
1/11/20162.052.052.012.054,408
1/8/20162.062.062.002.0538,987
1/7/20161.972.031.951.9527,166
1/6/20162.032.031.981.98501
  • Showing 1-100 of 201 items
  • 1
  • 2
  • 3
  • >>
Trading Center