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 (%)
Oct 31, 2018 1.690 1.720 1.680 1.720 13,546 +0.03(+1.78%)
Oct 30, 2018 1.660 1.749 1.640 1.690 7,843 +0.01(+0.75%)
Oct 29, 2018 1.640 1.730 1.640 1.677 14,859 +0.04(+2.29%)
Oct 26, 2018 1.730 1.730 1.580 1.640 52,500 -0.07(-4.14%)
Oct 25, 2018 1.790 1.820 1.681 1.711 26,561 -0.04(-2.23%)
Oct 24, 2018 1.700 1.850 1.631 1.750 90,672 +0.19(+12.18%)
Oct 23, 2018 1.640 1.720 1.435 1.560 46,643 -0.09(-5.45%)
Oct 22, 2018 1.710 1.900 1.650 1.650 150,538 +0.02(+1.23%)
Oct 19, 2018 1.610 1.650 1.600 1.630 24,100 +0.03(+1.87%)
Oct 18, 2018 1.560 1.670 1.526 1.600 5,244 +0.04(+2.56%)
Oct 17, 2018 1.590 1.710 1.540 1.560 80,585 -0.02(-1.27%)
Oct 16, 2018 1.680 1.750 1.580 1.580 86,287 -0.13(-7.60%)
Oct 15, 2018 1.790 1.820 1.700 1.710 22,302 -0.09(-5.00%)
Oct 12, 2018 1.770 1.810 1.740 1.800 8,200 +0.06(+3.45%)
Oct 11, 2018 1.750 1.886 1.730 1.740 40,621 -0.05(-2.79%)
Oct 10, 2018 1.750 1.880 1.710 1.790 74,790 +0.06(+3.47%)
Oct 09, 2018 1.710 1.780 1.710 1.730 3,400 +0.01(+0.58%)
Oct 08, 2018 1.700 1.760 1.700 1.720 5,675 +0.00(+0.00%)
Oct 05, 2018 1.740 1.750 1.690 1.720 17,600 +0.02(+1.18%)
Oct 04, 2018 1.790 1.790 1.680 1.700 27,653 -0.06(-3.41%)
Oct 03, 2018 1.770 1.806 1.680 1.760 24,304 +0.00(+0.00%)
Oct 02, 2018 1.800 1.820 1.700 1.760 27,095 -0.06(-3.30%)
Oct 01, 2018 1.830 1.890 1.730 1.820 23,407 -0.02(-1.09%)
Sep 28, 2018 1.870 1.890 1.810 1.840 25,500 -0.04(-2.13%)
Sep 27, 2018 1.890 1.927 1.850 1.880 34,031 -0.02(-1.05%)
Sep 26, 2018 1.910 1.910 1.850 1.900 14,532 +0.02(+1.06%)
Sep 25, 2018 1.890 1.980 1.880 1.880 23,722 -0.06(-3.09%)
Sep 24, 2018 1.860 1.990 1.860 1.940 14,433 +0.11(+6.01%)
Sep 21, 2018 1.950 1.950 1.830 1.830 15,900 -0.11(-5.67%)
Sep 20, 2018 1.920 1.970 1.920 1.940 9,976 +0.01(+0.52%)
Sep 19, 2018 1.920 2.000 1.900 1.930 50,583 -0.02(-1.03%)
Sep 18, 2018 1.910 1.990 1.910 1.950 32,644 +0.05(+2.63%)
Sep 17, 2018 1.910 1.930 1.900 1.900 22,257 -0.02(-1.04%)
Sep 14, 2018 1.900 1.930 1.900 1.920 35,900 +0.02(+1.05%)
Sep 13, 2018 1.890 1.910 1.860 1.900 33,317 +0.01(+0.53%)
Sep 12, 2018 1.760 1.900 1.760 1.890 30,121 +0.13(+7.39%)
Sep 11, 2018 1.840 1.870 1.760 1.760 37,659 -0.08(-4.35%)
Sep 10, 2018 1.880 1.880 1.820 1.840 14,701 -0.04(-2.13%)
Sep 07, 2018 1.880 1.900 1.850 1.880 37,000 -0.01(-0.53%)
Sep 06, 2018 1.880 1.890 1.870 1.890 11,238 +0.02(+1.07%)
Sep 05, 2018 1.930 1.930 1.870 1.870 41,011 -0.05(-2.60%)
Sep 04, 2018 1.880 1.930 1.880 1.920 18,844 +0.01(+0.52%)
Aug 31, 2018 1.910 1.910 1.910 0 +0.02(+1.06%)
Aug 30, 2018 1.880 1.920 1.880 1.890 21,953 -0.01(-0.53%)
Aug 29, 2018 1.910 1.925 1.850 1.900 45,669 +0.00(+0.00%)
Aug 28, 2018 1.870 1.900 1.818 1.900 74,045 +0.09(+4.97%)
Aug 27, 2018 1.820 1.868 1.800 1.810 17,767 +0.00(+0.00%)
Aug 24, 2018 1.790 1.900 1.790 1.810 43,800 +0.00(+0.00%)
Aug 23, 2018 1.858 1.858 1.770 1.810 32,541 +0.05(+2.84%)
Aug 22, 2018 1.770 1.804 1.750 1.760 22,584 +0.01(+0.57%)
Aug 21, 2018 1.719 1.800 1.719 1.750 30,947 +0.04(+2.34%)
Aug 20, 2018 1.679 1.716 1.679 1.710 10,505 -0.04(-2.29%)
Aug 17, 2018 1.700 1.750 1.700 1.750 9,300 +0.08(+5.04%)
Aug 16, 2018 1.760 1.760 1.650 1.666 54,963 -0.02(-1.42%)
Aug 15, 2018 1.770 1.823 1.570 1.690 70,219 -0.23(-11.98%)
Aug 14, 2018 1.940 1.940 1.710 1.920 90,874 +0.00(+0.00%)
Aug 13, 2018 1.940 1.980 1.850 1.920 56,794 -0.03(-1.29%)
Aug 10, 2018 1.950 2.050 1.900 1.945 33,100 -0.01(-0.77%)
Aug 09, 2018 1.890 1.970 1.880 1.960 41,287 +0.07(+3.62%)
Aug 08, 2018 1.950 1.953 1.870 1.892 37,715 -0.01(-0.44%)
Aug 07, 2018 1.850 1.920 1.820 1.900 55,426 +0.05(+2.62%)
Aug 06, 2018 1.830 1.920 1.811 1.851 35,993 +0.00(+0.08%)
Aug 03, 2018 1.820 1.850 1.770 1.850 52,400 +0.06(+3.35%)
Aug 02, 2018 1.760 1.825 1.760 1.790 28,962 +0.03(+1.88%)
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.