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, 2019 3.080 3.198 2.990 3.000 17,800 -0.08(-2.60%)
May 30, 2019 3.060 3.400 3.006 3.080 119,706 +0.06(+1.99%)
May 29, 2019 3.130 3.130 2.890 3.020 71,940 -0.16(-5.03%)
May 28, 2019 2.650 3.180 2.630 3.180 104,827 +0.63(+24.71%)
May 24, 2019 2.470 2.620 2.470 2.550 21,900 +0.06(+2.41%)
May 23, 2019 2.430 2.490 2.350 2.490 50,682 +0.09(+3.75%)
May 22, 2019 2.380 2.460 2.320 2.400 18,529 +0.05(+2.13%)
May 21, 2019 2.130 2.386 2.120 2.350 84,788 +0.23(+10.85%)
May 20, 2019 2.211 2.260 2.060 2.120 36,050 -0.15(-6.61%)
May 17, 2019 2.320 2.320 2.220 2.270 26,400 -0.19(-7.72%)
May 16, 2019 2.600 2.786 2.080 2.460 85,851 -0.02(-0.81%)
May 15, 2019 2.340 2.500 2.340 2.480 16,251 +0.13(+5.53%)
May 14, 2019 2.330 2.500 2.330 2.350 6,686 -0.05(-2.08%)
May 13, 2019 2.500 2.510 2.350 2.400 15,883 -0.13(-5.14%)
May 10, 2019 2.562 2.570 2.523 2.530 11,800 -0.05(-1.94%)
May 09, 2019 2.580 2.580 2.540 2.580 8,207 -0.06(-2.27%)
May 08, 2019 2.542 2.670 2.542 2.640 29,568 +0.10(+3.94%)
May 07, 2019 2.470 2.540 2.470 2.540 18,503 +0.08(+3.25%)
May 06, 2019 2.590 2.679 2.410 2.460 44,189 -0.17(-6.46%)
May 03, 2019 2.490 2.657 2.490 2.630 21,000 +0.16(+6.48%)
May 02, 2019 2.450 2.490 2.450 2.470 8,759 +0.00(+0.00%)
May 01, 2019 2.450 2.480 2.450 2.470 5,184 +0.02(+0.82%)
Apr 30, 2019 2.420 2.460 2.420 2.450 8,641 +0.00(+0.00%)
Apr 29, 2019 2.450 2.460 2.420 2.450 21,793 +0.02(+0.82%)
Apr 26, 2019 2.420 2.430 2.341 2.430 2,800 +0.03(+1.25%)
Apr 25, 2019 2.475 2.480 2.400 2.400 27,651 -0.05(-2.04%)
Apr 24, 2019 2.476 2.485 2.440 2.450 8,518 -0.02(-0.81%)
Apr 23, 2019 2.475 2.500 2.450 2.470 52,302 +0.02(+0.82%)
Apr 22, 2019 2.420 2.475 2.420 2.450 16,144 -0.03(-1.21%)
Apr 18, 2019 2.500 2.550 2.460 2.480 15,100 -0.03(-1.20%)
Apr 17, 2019 2.410 2.530 2.410 2.510 15,189 +0.13(+5.46%)
Apr 16, 2019 2.390 2.470 2.380 2.380 50,075 -0.03(-1.24%)
Apr 15, 2019 2.340 2.430 2.330 2.410 59,908 +0.09(+3.88%)
Apr 12, 2019 2.440 2.440 2.260 2.320 24,500 -0.05(-2.11%)
Apr 11, 2019 2.460 2.500 2.320 2.370 46,048 -0.10(-4.05%)
Apr 10, 2019 2.460 2.530 2.460 2.470 22,468 +0.00(+0.00%)
Apr 09, 2019 2.449 2.480 2.411 2.470 9,146 +0.06(+2.49%)
Apr 08, 2019 2.490 2.537 2.410 2.410 24,600 -0.09(-3.60%)
Apr 05, 2019 2.480 2.550 2.480 2.500 23,300 +0.00(+0.00%)
Apr 04, 2019 2.462 2.552 2.462 2.500 7,016 -0.03(-1.19%)
Apr 03, 2019 2.590 2.647 2.505 2.530 23,540 -0.06(-2.32%)
Apr 02, 2019 2.490 2.590 2.458 2.590 45,111 +0.12(+4.86%)
Apr 01, 2019 2.600 2.640 2.420 2.470 66,992 -0.15(-5.73%)
Mar 29, 2019 2.590 2.673 2.462 2.620 47,400 -0.04(-1.50%)
Mar 28, 2019 2.800 2.855 2.660 2.660 59,552 -0.17(-6.01%)
Mar 27, 2019 2.945 2.959 2.820 2.830 38,974 -0.08(-2.75%)
Mar 26, 2019 2.870 2.989 2.870 2.910 12,923 -0.01(-0.34%)
Mar 25, 2019 3.000 3.000 2.870 2.920 26,780 -0.01(-0.34%)
Mar 22, 2019 3.000 3.000 2.890 2.930 18,900 +0.02(+0.69%)
Mar 21, 2019 2.960 3.020 2.890 2.910 16,785 -0.04(-1.52%)
Mar 20, 2019 3.020 3.020 2.890 2.955 8,889 +0.04(+1.20%)
Mar 19, 2019 2.980 3.030 2.870 2.920 21,947 -0.07(-2.34%)
Mar 18, 2019 3.180 3.180 2.540 2.990 196,114 -0.18(-5.68%)
Mar 15, 2019 3.180 3.200 3.120 3.170 39,100 +0.00(+0.00%)
Mar 14, 2019 3.160 3.250 3.120 3.170 79,750 +0.11(+3.59%)
Mar 13, 2019 2.850 3.280 2.850 3.060 394,549 +0.19(+6.60%)
Mar 12, 2019 2.870 2.900 2.844 2.870 26,655 -0.02(-0.85%)
Mar 11, 2019 2.810 2.920 2.770 2.895 47,059 +0.06(+2.30%)
Mar 08, 2019 2.810 2.870 2.755 2.830 19,800 -0.00(-0.18%)
Mar 07, 2019 2.920 2.920 2.770 2.835 44,227 -0.14(-4.55%)
Mar 06, 2019 2.960 2.990 2.872 2.970 34,482 +0.02(+0.68%)
Mar 05, 2019 2.950 3.000 2.902 2.950 85,968 +0.00(+0.00%)
Mar 04, 2019 2.830 2.950 2.790 2.950 71,742 +0.10(+3.51%)
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.