$1.88 +0.04 (%) Payment Data Systems Inc - NASDAQ

Sep. 23, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYDS historical data

Date Open High Low Close Volume
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
8/23/20161.551.651.541.5531,773
8/22/20161.561.601.501.5536,672
8/19/20161.571.651.561.606,544
8/18/20161.751.991.551.61211,528
8/17/20161.691.751.661.7087,725
8/16/20161.531.641.401.5875,636
8/15/20161.551.641.481.57108,012
8/12/20161.651.651.471.4994,468
8/11/20161.651.741.651.7012,178
8/10/20161.851.851.631.6940,511
8/9/20161.701.831.551.6745,355
8/8/20161.501.801.501.6514,463
8/5/20161.801.801.611.7014,258
8/4/20161.891.891.621.7975,262
8/3/20161.601.701.601.7052,007
8/2/20161.451.621.401.5561,029
8/1/20161.591.591.301.5181,431
7/29/20161.751.861.521.6586,992
7/28/20161.631.941.611.80285,147
7/27/20161.551.991.271.58307,721
7/26/20161.201.311.201.2670,514
7/25/20161.251.351.161.22223,262
7/22/20161.051.471.051.21913,532
7/21/20161.071.071.011.05131,527
7/20/20161.131.131.031.0693,717
7/19/20161.181.181.101.1628,872
7/18/20161.231.231.071.1564,709
7/15/20161.251.251.231.254,513
7/14/20161.221.291.211.29104,550
7/13/20161.301.301.201.2292,643
7/12/20161.301.301.221.2216,255
7/11/20161.271.321.271.322,926
7/8/20161.261.321.251.304,036
7/7/20161.321.341.271.323,670
7/6/20161.291.341.291.34676
7/5/20161.331.341.291.333,109
7/1/20161.331.361.331.353,682
6/30/20161.351.371.331.3312,029
6/29/20161.351.361.341.349,357
6/28/20161.301.351.301.357,289
6/27/20161.331.351.261.358,474
6/24/20161.271.341.271.319,291
6/23/20161.301.351.301.312,674
6/22/20161.311.351.311.353,102
6/21/20161.361.441.311.359,747
6/20/20161.451.451.391.441,567
6/17/20161.421.451.381.389,034
6/16/20161.471.471.311.365,144
6/15/20161.391.461.381.408,225
6/14/20161.381.391.351.3617,568
6/13/20161.471.471.251.3718,631
6/10/20161.671.671.411.5945,359
6/9/20161.611.651.451.6570,060
6/8/20161.691.701.581.625,044
6/7/20161.641.721.581.6741,312
6/6/20161.721.741.671.742,296
6/3/20161.681.741.621.7014,775
6/2/20161.721.741.711.713,314
6/1/20161.781.781.711.713,468
5/31/20161.831.831.701.768,351
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
  • Showing 1-100 of 283 items
  • 1
  • 2
  • 3
  • >>
Trading Center