$1.97 +0.03 (%) Payment Data Systems Inc - NASDAQ

Apr. 28, 2016 | 03:58 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
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
1/5/20162.042.062.032.0524,605
1/4/20161.992.151.991.9961,215
12/31/20152.042.051.991.9928,531
12/30/20152.052.072.002.0652,506
12/29/20152.052.092.012.0535,474
12/28/20152.072.112.052.0571,359
12/24/20152.062.062.052.0523,040
12/23/20152.102.142.052.0575,266
12/22/20152.042.071.902.0520,933
12/21/20151.922.041.871.9921,107
12/18/20152.072.071.781.8654,933
12/17/20152.092.091.962.0238,664
12/16/20152.102.122.072.1244,021
12/15/20152.072.072.032.0734,025
12/14/20152.022.072.022.0715,468
12/11/20152.072.122.032.0448,332
12/10/20152.022.102.022.1035,831
12/9/20152.092.092.042.0570,078
12/8/20152.102.122.022.0567,965
12/7/20152.062.072.042.079,918
12/4/20152.012.072.012.0514,328
  • Showing 1-100 of 180 items
  • 1
  • 2
  • >>
Trading Center