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 (%)
Aug 31, 2016 1.460 1.520 1.430 1.480 55,299 +0.06(+4.23%)
Aug 30, 2016 1.380 1.500 1.380 1.420 49,614 +0.00(+0.00%)
Aug 29, 2016 1.526 1.526 1.360 1.420 49,973 -0.09(-5.96%)
Aug 26, 2016 1.490 1.549 1.490 1.510 13,768 +0.01(+0.67%)
Aug 25, 2016 1.550 1.550 1.400 1.500 30,219 -0.02(-1.32%)
Aug 24, 2016 1.560 1.580 1.500 1.520 22,211 -0.03(-1.94%)
Aug 23, 2016 1.550 1.650 1.540 1.550 31,773 +0.00(+0.00%)
Aug 22, 2016 1.560 1.600 1.500 1.550 36,672 -0.05(-3.13%)
Aug 19, 2016 1.569 1.646 1.560 1.600 6,544 -0.01(-0.62%)
Aug 18, 2016 1.750 1.990 1.550 1.610 211,528 -0.09(-5.29%)
Aug 17, 2016 1.690 1.750 1.660 1.700 87,725 +0.12(+7.59%)
Aug 16, 2016 1.530 1.640 1.400 1.580 75,636 +0.01(+0.64%)
Aug 15, 2016 1.550 1.640 1.480 1.570 108,012 +0.08(+5.37%)
Aug 12, 2016 1.650 1.650 1.470 1.490 94,468 -0.21(-12.35%)
Aug 11, 2016 1.650 1.740 1.650 1.700 12,178 +0.01(+0.59%)
Aug 10, 2016 1.850 1.850 1.630 1.690 40,511 +0.02(+1.20%)
Aug 09, 2016 1.700 1.830 1.550 1.670 45,355 +0.02(+1.21%)
Aug 08, 2016 1.500 1.800 1.500 1.650 14,463 -0.05(-2.94%)
Aug 05, 2016 1.800 1.800 1.612 1.700 14,258 -0.09(-5.03%)
Aug 04, 2016 1.890 1.890 1.621 1.790 75,262 +0.09(+5.29%)
Aug 03, 2016 1.600 1.700 1.600 1.700 52,007 +0.15(+9.68%)
Aug 02, 2016 1.450 1.621 1.400 1.550 61,029 +0.04(+2.65%)
Aug 01, 2016 1.590 1.590 1.300 1.510 81,431 -0.14(-8.48%)
Jul 29, 2016 1.750 1.860 1.520 1.650 86,992 -0.15(-8.38%)
Jul 28, 2016 1.630 1.940 1.610 1.801 285,147 +0.22(+14.18%)
Jul 27, 2016 1.550 1.990 1.272 1.577 307,721 +0.32(+25.19%)
Jul 26, 2016 1.200 1.310 1.200 1.260 70,514 +0.04(+3.28%)
Jul 25, 2016 1.250 1.350 1.160 1.220 223,262 +0.01(+0.83%)
Jul 22, 2016 1.050 1.470 1.050 1.210 913,532 +0.16(+15.24%)
Jul 21, 2016 1.070 1.070 1.005 1.050 131,527 -0.01(-1.17%)
Jul 20, 2016 1.130 1.130 1.025 1.062 93,717 -0.10(-8.41%)
Jul 19, 2016 1.180 1.180 1.100 1.160 28,872 +0.01(+0.87%)
Jul 18, 2016 1.233 1.233 1.070 1.150 64,709 -0.10(-8.00%)
Jul 15, 2016 1.250 1.250 1.230 1.250 4,513 -0.04(-3.10%)
Jul 14, 2016 1.220 1.290 1.210 1.290 104,550 +0.07(+5.74%)
Jul 13, 2016 1.299 1.300 1.200 1.220 92,643 +0.00(+0.00%)
Jul 12, 2016 1.299 1.299 1.220 1.220 16,255 -0.10(-7.58%)
Jul 11, 2016 1.270 1.320 1.270 1.320 2,926 +0.02(+1.54%)
Jul 08, 2016 1.260 1.320 1.250 1.300 4,036 -0.02(-1.52%)
Jul 07, 2016 1.320 1.340 1.272 1.320 3,670 -0.01(-0.75%)
Jul 05, 2016 1.330 1.341 1.290 1.330 3,109 -0.02(-1.48%)
Jul 01, 2016 1.330 1.350 1.350 1.350 3,700 +0.02(+1.50%)
Jun 30, 2016 1.352 1.370 1.330 1.330 12,029 -0.01(-0.75%)
Jun 29, 2016 1.350 1.360 1.340 1.340 9,357 -0.01(-0.74%)
Jun 28, 2016 1.300 1.350 1.300 1.350 7,289 +0.00(+0.00%)
Jun 27, 2016 1.335 1.350 1.260 1.350 8,474 +0.04(+2.93%)
Jun 24, 2016 1.265 1.340 1.265 1.312 9,291 +0.00(+0.12%)
Jun 23, 2016 1.300 1.350 1.300 1.310 2,674 -0.04(-2.96%)
Jun 22, 2016 1.310 1.350 1.310 1.350 3,102 +0.00(+0.00%)
Jun 21, 2016 1.360 1.440 1.314 1.350 9,747 -0.09(-6.25%)
Jun 20, 2016 1.450 1.450 1.390 1.440 1,567 +0.06(+4.35%)
Jun 17, 2016 1.420 1.450 1.375 1.380 9,034 +0.02(+1.47%)
Jun 16, 2016 1.470 1.470 1.310 1.360 5,144 -0.04(-2.86%)
Jun 15, 2016 1.388 1.460 1.380 1.400 8,225 +0.04(+2.94%)
Jun 14, 2016 1.380 1.390 1.350 1.360 17,568 -0.01(-0.73%)
Jun 13, 2016 1.470 1.470 1.280 1.370 18,631 -0.22(-13.84%)
Jun 10, 2016 1.670 1.670 1.410 1.590 45,359 -0.06(-3.64%)
Jun 09, 2016 1.610 1.650 1.450 1.650 70,060 +0.03(+1.85%)
Jun 08, 2016 1.690 1.700 1.579 1.620 5,044 -0.05(-2.99%)
Jun 07, 2016 1.640 1.720 1.580 1.670 41,312 -0.07(-4.02%)
Jun 06, 2016 1.720 1.740 1.670 1.740 2,296 +0.04(+2.55%)
Jun 03, 2016 1.680 1.740 1.620 1.697 14,775 -0.01(-0.77%)
Jun 02, 2016 1.715 1.740 1.710 1.710 3,314 -0.00(-0.01%)
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.