$2.13 -0.04 (%) Payment Data Systems Inc - NASDAQ

Feb. 5, 2016 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYDS historical data

Date Open High Low Close Volume
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
12/3/20152.122.122.012.0515,599
12/2/20152.002.132.002.0719,847
12/1/20152.182.182.002.018,820
11/30/20152.082.182.002.1714,497
11/27/20152.062.112.002.066,933
11/25/20152.122.122.052.1010,908
11/24/20152.202.202.072.0818,818
11/23/20152.302.352.152.177,979
11/20/20152.192.382.172.359,969
11/19/20152.232.232.112.1516,353
11/18/20152.212.362.012.2118,539
11/17/20152.392.391.832.3512,568
11/16/20152.402.412.302.399,543
11/13/20152.412.452.402.438,103
11/12/20152.552.552.372.4617,458
11/11/20152.552.602.512.575,045
11/10/20152.602.612.532.597,848
11/9/20152.692.692.592.647,905
11/6/20152.722.772.512.6432,225
11/5/20152.802.812.782.811,298
11/4/20152.802.812.792.8013,092
11/3/20152.752.762.752.766,279
11/2/20152.672.732.672.7213,676
10/30/20152.742.742.562.727,949
10/29/20152.752.802.752.7512,782
10/28/20152.722.772.602.733,943
10/27/20152.672.752.642.733,866
10/26/20152.852.852.652.7328,500
10/23/20152.832.852.802.824,846
10/22/20152.842.842.802.801,609
10/21/20152.772.812.772.811,606
10/20/20152.822.892.822.8310,033
10/19/20152.852.902.762.7914,843
10/16/20152.952.962.792.8416,700
10/15/20152.852.902.752.8516,445
10/14/20152.812.972.752.754,268
10/13/20152.902.902.802.813,625
10/12/20152.802.802.762.781,564
10/9/20152.832.882.802.805,338
10/8/20152.902.912.802.8212,348
10/7/20152.952.982.902.9010,497
10/6/20152.892.952.892.955,116
10/5/20152.952.952.922.953,034
10/2/20152.983.002.882.9214,917
10/1/20152.953.032.952.955,957
9/30/20152.883.082.883.018,176
9/29/20152.913.002.912.9410,782
9/28/20153.043.152.912.918,575
9/25/20153.303.312.983.118,931
9/24/20153.313.313.163.298,088
9/23/20153.353.443.123.2912,709
9/22/20153.543.543.163.2621,252
9/21/20153.283.583.143.4543,339
9/18/20153.793.792.842.8465,094
9/17/20153.703.803.653.7814,105
9/16/20153.703.703.603.664,937
9/15/20153.693.753.633.7212,738
  • Showing 1-100 of 123 items
  • 1
  • 2
  • >>
Trading Center