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 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%)
Dec 01, 2015 2.180 2.180 2.000 2.010 8,820 -0.16(-7.37%)
Nov 30, 2015 2.080 2.180 2.000 2.170 14,497 +0.11(+5.34%)
Nov 27, 2015 2.060 2.110 2.000 2.060 6,933 -0.04(-1.90%)
Nov 25, 2015 2.120 2.100 2.100 2.100 10,900 +0.02(+0.96%)
Nov 24, 2015 2.200 2.200 2.071 2.080 18,818 -0.09(-4.15%)
Nov 23, 2015 2.300 2.350 2.150 2.170 7,979 -0.18(-7.66%)
Nov 20, 2015 2.190 2.380 2.170 2.350 9,969 +0.20(+9.46%)
Nov 19, 2015 2.230 2.230 2.110 2.147 16,353 -0.06(-2.85%)
Nov 18, 2015 2.210 2.358 2.006 2.210 18,539 -0.14(-5.96%)
Nov 17, 2015 2.390 2.390 1.830 2.350 12,568 -0.04(-1.67%)
Nov 16, 2015 2.400 2.410 2.300 2.390 9,543 -0.04(-1.65%)
Nov 13, 2015 2.410 2.450 2.400 2.430 8,103 -0.03(-1.22%)
Nov 12, 2015 2.550 2.550 2.373 2.460 17,458 -0.11(-4.28%)
Nov 11, 2015 2.550 2.600 2.511 2.570 5,045 -0.02(-0.77%)
Nov 10, 2015 2.600 2.610 2.530 2.590 7,848 -0.05(-1.89%)
Nov 09, 2015 2.690 2.690 2.590 2.640 7,905 -0.00(-0.12%)
Nov 06, 2015 2.720 2.768 2.510 2.643 32,225 -0.17(-5.90%)
Nov 05, 2015 2.800 2.809 2.780 2.809 1,298 +0.01(+0.33%)
Nov 04, 2015 2.800 2.810 2.790 2.800 13,092 +0.04(+1.59%)
Nov 03, 2015 2.750 2.760 2.746 2.756 6,279 +0.04(+1.33%)
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.