$1.21 +0.16 (%) Payment Data Systems Inc - NASDAQ

Jul. 22, 2016 | 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
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
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
  • Showing 1-100 of 239 items
  • 1
  • 2
  • 3
  • >>
Trading Center