PDF Solutions, Inc. (PDFS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

31.04

+0.85

(+2.82%)

Al cierre: 04:00PM EDT

31.04

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	30.47	31.23	30.13	31.04	31.04	101,800
25 abr 2024	29.95	30.30	29.31	30.19	30.19	112,900
24 abr 2024	30.51	30.69	29.96	30.08	30.08	105,900
23 abr 2024	29.71	30.40	29.71	30.17	30.17	112,100
22 abr 2024	29.64	29.80	29.21	29.69	29.69	121,800
19 abr 2024	30.00	30.46	29.53	29.56	29.56	172,500
18 abr 2024	31.07	31.30	30.30	30.32	30.32	143,200
17 abr 2024	32.12	32.18	31.26	31.28	31.28	113,400
16 abr 2024	31.47	32.12	31.20	31.93	31.93	91,300
15 abr 2024	32.53	32.59	31.41	31.63	31.63	135,100
12 abr 2024	32.85	32.85	31.90	32.08	32.08	115,400
11 abr 2024	32.76	33.31	32.52	33.30	33.30	78,700
10 abr 2024	32.41	32.72	32.16	32.62	32.62	143,300
09 abr 2024	33.30	33.54	33.02	33.24	33.24	70,700
08 abr 2024	32.55	33.07	32.39	32.88	32.88	78,700
05 abr 2024	32.24	32.82	32.20	32.49	32.49	72,800
04 abr 2024	33.56	33.64	32.14	32.27	32.27	138,500
03 abr 2024	32.32	33.06	32.32	33.04	33.04	155,500
02 abr 2024	32.59	33.11	32.50	32.82	32.82	163,800
01 abr 2024	33.97	34.08	33.09	33.40	33.40	190,800
28 mar 2024	33.26	34.05	33.26	33.67	33.67	136,000
27 mar 2024	33.35	33.62	32.96	33.24	33.24	128,000
26 mar 2024	33.61	34.14	32.96	33.03	33.03	186,100
25 mar 2024	32.84	33.62	32.61	33.27	33.27	150,500
22 mar 2024	34.41	34.41	32.82	32.99	32.99	245,400
21 mar 2024	34.55	35.44	34.40	34.56	34.56	186,800
20 mar 2024	33.01	34.22	32.71	33.98	33.98	194,200
19 mar 2024	33.01	33.23	32.44	33.00	33.00	129,600
18 mar 2024	33.01	33.57	33.01	33.16	33.16	157,400
15 mar 2024	33.49	33.55	32.34	32.56	32.56	398,900
14 mar 2024	34.04	34.31	33.46	33.75	33.75	210,400
13 mar 2024	34.38	34.62	33.86	34.22	34.22	203,800
12 mar 2024	34.24	35.06	33.74	34.84	34.84	243,900
11 mar 2024	34.25	34.26	33.66	34.19	34.19	120,800
08 mar 2024	35.52	35.89	34.05	34.39	34.39	148,200
07 mar 2024	34.50	35.47	34.32	35.47	35.47	191,900
06 mar 2024	33.34	34.45	33.21	34.11	34.11	157,200
05 mar 2024	34.05	34.10	32.55	32.89	32.89	218,600
04 mar 2024	34.51	34.87	34.42	34.50	34.50	129,600
01 mar 2024	34.00	34.83	33.97	34.23	34.23	209,100
29 feb 2024	33.10	34.30	33.10	33.99	33.99	217,200
28 feb 2024	32.62	32.90	32.28	32.74	32.74	167,500
27 feb 2024	33.59	33.59	32.98	33.12	33.12	143,800
26 feb 2024	33.50	33.75	33.09	33.25	33.25	127,800
23 feb 2024	34.30	34.33	33.48	33.56	33.56	113,900
22 feb 2024	35.13	35.46	34.07	34.38	34.38	312,100
21 feb 2024	34.71	35.34	34.09	34.50	34.50	524,200
20 feb 2024	34.67	35.53	34.10	35.38	35.38	393,800
16 feb 2024	33.65	35.20	31.41	35.07	35.07	770,200
15 feb 2024	34.06	35.09	34.06	34.96	34.96	228,100
14 feb 2024	33.04	34.00	32.82	33.95	33.95	118,700
13 feb 2024	32.75	33.84	32.26	32.50	32.50	203,400
12 feb 2024	33.90	34.23	33.81	33.98	33.98	114,500
09 feb 2024	33.52	33.95	33.24	33.76	33.76	236,200
08 feb 2024	32.34	33.28	32.26	33.22	33.22	207,100
07 feb 2024	32.09	32.57	31.81	32.19	32.19	435,700
06 feb 2024	31.65	32.08	31.55	32.08	32.08	122,900
05 feb 2024	31.99	32.07	31.40	31.70	31.70	108,300
02 feb 2024	31.53	32.21	31.43	32.10	32.10	87,100
01 feb 2024	31.26	31.69	31.06	31.69	31.69	105,500
31 ene 2024	31.95	32.10	31.06	31.20	31.20	143,400
30 ene 2024	32.49	32.61	31.95	32.17	32.17	84,100
29 ene 2024	32.50	32.74	32.04	32.74	32.74	80,000
26 ene 2024	32.25	32.71	31.76	32.60	32.60	143,200
25 ene 2024	34.12	34.23	32.15	32.45	32.45	118,600
24 ene 2024	33.80	34.01	33.45	33.62	33.62	151,200
23 ene 2024	32.82	33.29	32.40	33.23	33.23	209,900
22 ene 2024	32.03	33.38	31.88	32.56	32.56	242,900
19 ene 2024	31.77	31.77	31.31	31.66	31.66	142,900
18 ene 2024	29.87	31.36	29.42	31.30	31.30	179,100
17 ene 2024	29.45	29.81	28.99	29.39	29.39	215,900
16 ene 2024	29.99	30.21	29.76	29.80	29.80	292,200
12 ene 2024	30.84	31.02	30.19	30.20	30.20	109,600
11 ene 2024	30.93	31.14	30.41	30.60	30.60	164,200
10 ene 2024	30.63	30.99	30.19	30.99	30.99	133,000
09 ene 2024	30.04	30.89	29.93	30.67	30.67	167,000
08 ene 2024	29.72	30.59	29.72	30.49	30.49	123,000
05 ene 2024	29.91	30.44	29.58	29.62	29.62	157,100
04 ene 2024	29.98	30.46	29.63	30.10	30.10	160,500
03 ene 2024	30.77	30.89	29.97	30.05	30.05	179,900
02 ene 2024	31.76	31.76	30.88	30.99	30.99	120,000
29 dic 2023	32.54	33.09	32.05	32.14	32.14	111,400
28 dic 2023	33.36	33.36	32.59	32.65	32.65	84,000
27 dic 2023	33.26	33.36	32.85	33.19	33.19	117,900
26 dic 2023	33.72	33.98	33.33	33.35	33.35	105,600
22 dic 2023	33.95	34.09	32.86	33.46	33.46	274,700
21 dic 2023	31.63	34.07	31.28	33.91	33.91	431,600
20 dic 2023	31.78	31.98	31.11	31.13	31.13	240,400
19 dic 2023	30.63	31.87	30.40	31.78	31.78	223,500
18 dic 2023	30.54	30.79	29.97	30.42	30.42	202,700
15 dic 2023	31.50	31.50	30.33	30.52	30.52	461,700
14 dic 2023	31.36	31.95	31.09	31.38	31.38	231,300
13 dic 2023	30.92	31.32	28.03	31.03	31.03	260,900
12 dic 2023	31.28	31.46	30.83	30.93	30.93	207,000
11 dic 2023	30.45	31.25	30.21	31.20	31.20	115,000
08 dic 2023	30.49	30.96	30.39	30.45	30.45	151,800
07 dic 2023	30.78	30.94	30.26	30.64	30.64	280,600
06 dic 2023	30.75	31.00	30.37	30.51	30.51	245,000
05 dic 2023	30.60	30.65	30.16	30.48	30.48	185,600
04 dic 2023	30.05	30.89	29.42	30.79	30.79	269,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.10(+2.02%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.85+0.28(+0.34%)

Oro2,347.20+4.70(+0.20%)

PDF Solutions, Inc. (PDFS)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.10(+2.02%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.85
+0.28(+0.34%)

Oro
2,347.20
+4.70(+0.20%)