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 (%)
May 31, 2016 1.832 1.832 1.700 1.760 8,351 -0.07(-3.83%)
May 27, 2016 1.630 1.830 1.830 1.830 14,700 +0.01(+0.55%)
May 26, 2016 1.801 1.830 1.680 1.820 16,614 -0.01(-0.55%)
May 25, 2016 1.820 1.840 1.800 1.830 7,511 +0.01(+0.55%)
May 24, 2016 1.660 1.840 1.660 1.820 10,063 +0.12(+7.06%)
May 23, 2016 1.630 1.700 1.620 1.700 3,403 +0.13(+8.28%)
May 20, 2016 1.493 1.670 1.493 1.570 2,253 -0.07(-4.27%)
May 19, 2016 1.608 1.640 1.552 1.640 4,310 +0.03(+1.79%)
May 18, 2016 1.551 1.620 1.550 1.611 3,597 +0.14(+9.60%)
May 17, 2016 1.160 1.500 1.160 1.470 105,958 -0.06(-3.92%)
May 16, 2016 1.700 1.810 1.460 1.530 34,662 -0.18(-10.53%)
May 13, 2016 1.754 1.759 1.700 1.710 2,936 +0.01(+0.59%)
May 12, 2016 1.705 1.800 1.700 1.700 6,501 +0.00(+0.00%)
May 11, 2016 1.840 1.840 1.587 1.700 16,750 -0.14(-7.61%)
May 10, 2016 1.900 1.950 1.750 1.840 16,840 -0.11(-5.64%)
May 09, 2016 1.934 1.950 1.891 1.950 3,192 +0.04(+2.09%)
May 06, 2016 1.950 1.960 1.910 1.910 6,204 -0.04(-2.05%)
May 05, 2016 1.957 1.957 1.944 1.950 1,268 -0.01(-0.51%)
May 04, 2016 1.920 1.960 1.920 1.960 2,985 +0.06(+3.16%)
May 03, 2016 1.960 1.960 1.900 1.900 10,317 +0.00(+0.00%)
May 02, 2016 1.928 1.950 1.900 1.900 4,364 -0.05(-2.44%)
Apr 29, 2016 1.950 1.950 1.908 1.948 1,045 -0.02(-1.14%)
Apr 28, 2016 1.940 1.980 1.940 1.970 800 +0.03(+1.76%)
Apr 27, 2016 1.940 1.980 1.910 1.936 13,023 -0.00(-0.21%)
Apr 26, 2016 1.950 1.980 1.940 1.940 1,106 -0.02(-1.02%)
Apr 25, 2016 1.950 1.960 1.930 1.960 4,115 +0.01(+0.51%)
Apr 22, 2016 1.960 1.980 1.940 1.950 10,886 +0.00(+0.22%)
Apr 21, 2016 1.960 1.978 1.930 1.946 15,586 -0.03(-1.73%)
Apr 20, 2016 1.991 1.991 1.978 1.980 933 +0.03(+1.54%)
Apr 19, 2016 2.030 2.060 1.930 1.950 37,138 -0.04(-1.89%)
Apr 18, 2016 2.034 2.040 1.901 1.988 14,573 +0.03(+1.40%)
Apr 15, 2016 1.990 2.070 1.960 1.960 21,881 -0.02(-1.01%)
Apr 14, 2016 2.100 2.100 1.935 1.980 99,799 -0.12(-5.71%)
Apr 13, 2016 1.700 2.100 1.700 2.100 197,073 +0.39(+22.81%)
Apr 12, 2016 1.700 1.750 1.700 1.710 8,349 +0.01(+0.59%)
Apr 11, 2016 1.700 1.730 1.700 1.700 3,029 -0.07(-3.95%)
Apr 08, 2016 1.800 1.800 1.770 1.770 297 -0.01(-0.56%)
Apr 07, 2016 1.770 1.800 1.770 1.780 8,488 +0.01(+0.56%)
Apr 06, 2016 1.800 1.800 1.770 1.770 7,675 -0.04(-2.21%)
Apr 05, 2016 1.800 1.840 1.790 1.810 3,851 -0.03(-1.63%)
Apr 04, 2016 1.860 1.860 1.750 1.840 18,729 +0.02(+1.10%)
Apr 01, 2016 1.740 1.880 1.700 1.820 18,269 +0.12(+7.06%)
Mar 31, 2016 1.791 1.808 1.690 1.700 10,783 -0.09(-5.03%)
Mar 30, 2016 1.850 1.920 1.743 1.790 5,106 -0.07(-3.76%)
Mar 29, 2016 1.750 1.943 1.750 1.860 16,605 +0.12(+6.90%)
Mar 28, 2016 1.980 1.980 1.550 1.740 107,069 -0.33(-15.94%)
Mar 24, 2016 2.080 2.070 2.070 2.070 32,600 -0.01(-0.50%)
Mar 23, 2016 2.090 2.090 2.080 2.080 1,299 -0.01(-0.46%)
Mar 22, 2016 2.070 2.140 2.032 2.090 79,918 +0.03(+1.46%)
Mar 21, 2016 2.050 2.070 2.050 2.060 2,014 -0.02(-0.96%)
Mar 18, 2016 2.090 2.140 2.060 2.080 65,607 -0.02(-0.95%)
Mar 17, 2016 2.050 2.130 2.050 2.100 66,847 +0.03(+1.45%)
Mar 16, 2016 2.070 2.100 2.041 2.070 27,295 +0.02(+0.98%)
Mar 15, 2016 2.040 2.080 2.040 2.050 30,765 -0.03(-1.44%)
Mar 14, 2016 2.000 2.090 2.000 2.080 35,926 +0.00(+0.00%)
Mar 11, 2016 2.040 2.080 2.020 2.080 15,860 +0.11(+5.59%)
Mar 10, 2016 2.010 2.070 1.940 1.970 17,100 -0.04(-1.99%)
Mar 09, 2016 2.059 2.059 1.980 2.010 16,149 -0.06(-2.76%)
Mar 08, 2016 2.050 2.090 2.030 2.067 30,283 -0.00(-0.14%)
Mar 07, 2016 2.108 2.120 2.070 2.070 34,428 -0.05(-2.35%)
Mar 04, 2016 2.100 2.130 2.100 2.120 63,872 +0.04(+1.92%)
Mar 03, 2016 2.100 2.180 2.050 2.080 44,158 -0.03(-1.42%)
Mar 02, 2016 2.070 2.200 2.068 2.110 74,372 +0.05(+2.43%)
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.