Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Payment Data Syst (NQ: PYDS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.530 3.090 2.530 3.030 641,200 +0.53(+21.20%)
Jan 30, 2019 2.300 2.650 2.300 2.500 436,387 +0.26(+11.61%)
Jan 29, 2019 2.240 2.250 2.170 2.240 133,872 +0.03(+1.13%)
Jan 28, 2019 2.170 2.300 2.170 2.215 58,541 -0.02(-0.67%)
Jan 25, 2019 2.240 2.320 2.200 2.230 18,900 -0.02(-0.89%)
Jan 24, 2019 2.300 2.346 2.210 2.250 75,590 -0.01(-0.55%)
Jan 23, 2019 2.180 2.280 2.140 2.263 72,116 +0.08(+3.78%)
Jan 22, 2019 2.180 2.232 1.930 2.180 66,923 +0.00(+0.00%)
Jan 18, 2019 2.120 2.200 2.120 2.180 80,300 +0.10(+4.81%)
Jan 17, 2019 1.990 2.160 1.990 2.080 114,273 +0.10(+5.05%)
Jan 16, 2019 1.920 1.980 1.890 1.980 36,029 +0.06(+3.13%)
Jan 15, 2019 1.880 1.930 1.870 1.920 70,667 +0.06(+3.23%)
Jan 14, 2019 1.840 1.880 1.840 1.860 16,962 +0.02(+1.09%)
Jan 11, 2019 1.830 1.880 1.830 1.840 15,500 +0.02(+1.10%)
Jan 10, 2019 1.840 1.880 1.820 1.820 21,710 -0.05(-2.67%)
Jan 09, 2019 1.780 1.880 1.750 1.870 38,880 +0.12(+6.86%)
Jan 08, 2019 1.850 1.880 1.750 1.750 25,022 -0.09(-4.94%)
Jan 07, 2019 1.860 1.880 1.790 1.841 79,644 +0.00(+0.05%)
Jan 04, 2019 1.800 1.840 1.765 1.840 34,400 +0.07(+3.95%)
Jan 03, 2019 1.708 1.800 1.708 1.770 17,238 +0.03(+1.72%)
Jan 02, 2019 1.670 1.740 1.670 1.740 17,928 +0.08(+4.82%)
Dec 31, 2018 1.790 1.800 1.380 1.660 228,000 -0.16(-8.79%)
Dec 28, 2018 1.790 1.840 1.790 1.820 13,600 +0.06(+3.41%)
Dec 27, 2018 1.720 1.810 1.720 1.760 6,076 +0.01(+0.28%)
Dec 26, 2018 1.690 1.810 1.690 1.755 6,379 +0.08(+5.09%)
Dec 24, 2018 1.720 1.800 1.670 1.670 33,200 -0.02(-1.18%)
Dec 21, 2018 1.800 1.800 1.690 1.690 33,100 -0.11(-6.11%)
Dec 20, 2018 1.810 1.820 1.760 1.800 43,156 +0.03(+1.69%)
Dec 19, 2018 1.810 1.840 1.770 1.770 17,031 -0.03(-1.67%)
Dec 18, 2018 1.800 1.800 1.786 1.800 24,009 -0.04(-2.17%)
Dec 17, 2018 1.820 1.840 1.750 1.840 32,703 +0.00(+0.00%)
Dec 14, 2018 1.800 1.840 1.800 1.840 23,000 +0.04(+2.22%)
Dec 13, 2018 1.805 1.840 1.800 1.800 11,502 -0.03(-1.50%)
Dec 12, 2018 1.835 1.840 1.820 1.827 44,225 -0.01(-0.68%)
Dec 11, 2018 1.810 1.840 1.800 1.840 4,955 +0.02(+1.10%)
Dec 10, 2018 1.810 1.850 1.800 1.820 29,962 +0.02(+1.11%)
Dec 07, 2018 1.790 1.820 1.790 1.800 13,700 +0.02(+1.12%)
Dec 06, 2018 1.780 1.870 1.780 1.780 16,410 +0.00(+0.00%)
Dec 04, 2018 1.800 1.830 1.780 1.780 23,900 -0.02(-1.11%)
Dec 03, 2018 1.800 1.800 1.770 1.800 13,535 +0.03(+1.69%)
Nov 30, 2018 1.730 1.820 1.730 1.770 26,900 +0.00(+0.00%)
Nov 29, 2018 1.660 1.780 1.660 1.770 20,638 +0.11(+6.63%)
Nov 28, 2018 1.670 1.700 1.660 1.660 3,359 -0.01(-0.60%)
Nov 27, 2018 1.680 1.750 1.650 1.670 19,296 +0.00(+0.00%)
Nov 26, 2018 1.710 1.760 1.670 1.670 20,358 -0.05(-2.91%)
Nov 23, 2018 1.700 1.750 1.690 1.720 12,200 +0.03(+1.78%)
Nov 21, 2018 1.690 1.690 1.690 0 -0.10(-5.59%)
Nov 20, 2018 1.760 1.790 1.671 1.790 6,023 +0.00(+0.00%)
Nov 19, 2018 1.790 1.803 1.780 1.790 24,158 +0.00(+0.00%)
Nov 16, 2018 1.800 1.800 1.765 1.790 27,400 -0.01(-0.56%)
Nov 15, 2018 1.800 1.800 1.710 1.800 14,170 +0.14(+8.43%)
Nov 14, 2018 1.840 1.850 1.630 1.660 62,741 -0.15(-8.29%)
Nov 13, 2018 1.830 1.840 1.810 1.810 38,765 +0.02(+1.12%)
Nov 12, 2018 1.820 1.840 1.790 1.790 21,759 -0.03(-1.65%)
Nov 09, 2018 1.830 1.840 1.810 1.820 46,900 -0.01(-0.55%)
Nov 08, 2018 1.820 1.830 1.800 1.830 25,152 +0.01(+0.55%)
Nov 07, 2018 1.820 1.820 1.750 1.820 19,934 +0.02(+1.11%)
Nov 06, 2018 1.760 1.820 1.760 1.800 30,814 +0.04(+2.27%)
Nov 05, 2018 1.750 1.820 1.621 1.760 52,461 +0.06(+3.53%)
Nov 02, 2018 1.710 1.750 1.700 1.700 8,900 -0.04(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.