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 (%)
Feb 29, 2016 2.060 2.080 2.020 2.020 27,719 -0.04(-1.94%)
Feb 26, 2016 2.070 2.070 2.030 2.060 34,847 -0.02(-0.96%)
Feb 25, 2016 2.070 2.080 2.060 2.080 31,384 +0.03(+1.46%)
Feb 24, 2016 2.000 2.070 1.996 2.050 30,093 +0.00(+0.00%)
Feb 23, 2016 2.059 2.070 2.010 2.050 14,894 -0.01(-0.53%)
Feb 22, 2016 2.100 2.100 2.000 2.061 39,806 -0.01(-0.43%)
Feb 19, 2016 1.980 2.090 1.950 2.070 96,972 +0.11(+5.62%)
Feb 18, 2016 1.904 1.960 1.900 1.960 6,429 +0.03(+1.38%)
Feb 17, 2016 1.900 1.947 1.900 1.933 2,164 +0.03(+1.75%)
Feb 16, 2016 1.980 1.980 1.878 1.900 4,296 -0.09(-4.52%)
Feb 12, 2016 1.880 1.990 1.990 1.990 11,100 +0.16(+8.75%)
Feb 11, 2016 1.883 1.926 1.780 1.830 32,089 -0.11(-5.68%)
Feb 10, 2016 2.020 2.030 1.880 1.940 19,804 -0.01(-0.51%)
Feb 09, 2016 1.945 2.090 1.945 1.950 5,766 -0.01(-0.51%)
Feb 08, 2016 2.010 2.067 1.940 1.960 11,530 -0.17(-7.98%)
Feb 05, 2016 2.150 2.150 2.100 2.130 17,081 -0.04(-1.85%)
Feb 04, 2016 2.159 2.170 2.070 2.170 36,123 +0.02(+0.93%)
Feb 03, 2016 2.150 2.160 2.130 2.150 42,546 +0.01(+0.47%)
Feb 02, 2016 2.120 2.200 2.110 2.140 18,653 +0.01(+0.47%)
Feb 01, 2016 2.140 2.140 1.950 2.130 47,373 +0.02(+0.95%)
Jan 29, 2016 2.120 2.160 2.054 2.110 67,267 +0.01(+0.48%)
Jan 28, 2016 2.120 2.120 2.080 2.100 6,226 -0.04(-1.87%)
Jan 27, 2016 2.070 2.295 1.960 2.140 83,110 +0.07(+3.38%)
Jan 26, 2016 1.998 2.070 1.998 2.070 3,356 +0.01(+0.49%)
Jan 25, 2016 2.030 2.100 2.030 2.060 25,771 -0.04(-1.90%)
Jan 22, 2016 2.070 2.160 2.070 2.100 35,071 +0.11(+5.53%)
Jan 21, 2016 2.080 2.080 1.990 1.990 34,204 +0.05(+2.58%)
Jan 20, 2016 2.070 2.070 1.900 1.940 33,797 -0.09(-4.38%)
Jan 19, 2016 2.130 2.142 2.010 2.029 58,483 -0.07(-3.39%)
Jan 15, 2016 2.070 2.100 2.100 2.100 79,200 +0.04(+1.94%)
Jan 14, 2016 2.070 2.070 1.910 2.060 56,372 +0.01(+0.49%)
Jan 13, 2016 2.100 2.100 1.969 2.050 30,620 -0.04(-1.91%)
Jan 12, 2016 2.120 2.170 2.060 2.090 84,550 +0.04(+1.95%)
Jan 11, 2016 2.050 2.050 2.010 2.050 4,408 +0.00(+0.00%)
Jan 08, 2016 2.060 2.060 2.000 2.050 38,987 +0.10(+5.13%)
Jan 07, 2016 1.970 2.030 1.950 1.950 27,166 -0.03(-1.52%)
Jan 06, 2016 2.029 2.029 1.980 1.980 501 -0.07(-3.41%)
Jan 05, 2016 2.040 2.060 2.030 2.050 24,605 +0.06(+3.02%)
Jan 04, 2016 1.990 2.150 1.990 1.990 61,215 -0.00(-0.01%)
Dec 31, 2015 2.040 1.990 1.990 1.990 28,500 -0.07(-3.40%)
Dec 30, 2015 2.050 2.070 2.000 2.060 52,506 +0.01(+0.49%)
Dec 29, 2015 2.050 2.090 2.010 2.050 35,474 +0.00(+0.00%)
Dec 28, 2015 2.070 2.110 2.050 2.050 71,359 +0.00(+0.00%)
Dec 24, 2015 2.060 2.050 2.050 2.050 23,000 +0.00(+0.00%)
Dec 23, 2015 2.100 2.140 2.050 2.050 75,266 +0.00(+0.00%)
Dec 22, 2015 2.040 2.070 1.903 2.050 20,933 +0.06(+3.07%)
Dec 21, 2015 1.920 2.040 1.870 1.989 21,107 +0.13(+6.94%)
Dec 18, 2015 2.070 2.070 1.780 1.860 54,933 -0.16(-7.92%)
Dec 17, 2015 2.090 2.090 1.960 2.020 38,664 -0.10(-4.72%)
Dec 16, 2015 2.100 2.120 2.070 2.120 44,021 +0.05(+2.42%)
Dec 15, 2015 2.070 2.070 2.030 2.070 34,025 +0.00(+0.00%)
Dec 14, 2015 2.020 2.070 2.040 2.070 15,468 +0.03(+1.47%)
Dec 11, 2015 2.070 2.120 2.030 2.040 48,332 -0.06(-2.86%)
Dec 10, 2015 2.020 2.100 2.020 2.100 35,831 +0.05(+2.44%)
Dec 09, 2015 2.090 2.090 2.040 2.050 70,078 +0.00(+0.00%)
Dec 08, 2015 2.100 2.120 2.020 2.050 67,965 -0.02(-0.97%)
Dec 07, 2015 2.060 2.070 2.036 2.070 9,918 +0.02(+0.98%)
Dec 04, 2015 2.010 2.070 2.010 2.050 14,328 +0.00(+0.00%)
Dec 03, 2015 2.120 2.120 2.010 2.050 15,599 -0.02(-0.97%)
Dec 02, 2015 2.000 2.131 2.000 2.070 19,847 +0.06(+2.99%)
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.