$1.84 +0.17 (%) Payment Data Systems Inc - NASDAQ

Dec. 2, 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
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
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
  • Showing 1-100 of 332 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center