PDF Solutions Inc. Common Stockのデータ

PDF Solutions Inc. Common Stockの基本情報

名前 PDF Solutions Inc. Common Stock
ティッカー PDFS
United States
上場年 2001.0
セクター Technology

PDF Solutions Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.5 21.98 22.34 22.03 216700.0 22.03
2021-02-12 22.5 21.02 21.63 22.37 87800.0 22.37
2021-02-11 21.89 21.28 21.28 21.82 127300.0 21.82
2021-02-10 21.92 21.1 21.64 21.2 81800.0 21.2
2021-02-09 22.09 20.79 21.89 21.46 118000.0 21.46
2021-02-08 21.85 21.04 21.04 21.85 130300.0 21.85
2021-02-05 20.97 20.48 20.97 20.84 82000.0 20.84
2021-02-04 20.94 20.36 20.45 20.79 76400.0 20.79
2021-02-03 21.0 20.21 21.0 20.45 92800.0 20.45
2021-02-02 21.06 19.76 20.26 21.0 151600.0 21.0
2021-02-01 20.14 19.35 20.13 20.0 175000.0 20.0
2021-01-29 20.83 19.25 20.24 19.32 237000.0 19.32
2021-01-28 21.41 20.19 20.88 20.24 165000.0 20.24
2021-01-27 21.36 20.35 21.13 20.46 199800.0 20.46
2021-01-26 22.24 21.6 22.24 21.69 110000.0 21.69
2021-01-25 22.68 21.69 22.47 22.06 162800.0 22.06
2021-01-22 22.55 21.91 22.03 22.35 117500.0 22.35
2021-01-21 23.33 21.9 22.79 22.32 90100.0 22.32
2021-01-20 23.34 22.42 23.14 22.64 152100.0 22.64
2021-01-19 23.21 22.6 22.96 22.97 74900.0 22.97
2021-01-15 23.29 22.05 23.07 22.59 144000.0 22.59
2021-01-14 23.5 22.06 22.06 23.22 167500.0 23.22
2021-01-13 22.04 21.48 21.94 21.89 111300.0 21.89
2021-01-12 22.25 21.03 21.86 21.95 59100.0 21.95
2021-01-11 22.02 21.54 21.54 21.77 93900.0 21.77
2021-01-08 22.75 21.68 22.75 21.79 211300.0 21.79
2021-01-07 22.68 22.11 22.13 22.48 126700.0 22.48
2021-01-06 22.51 21.63 21.84 22.05 190200.0 22.05
2021-01-05 22.04 21.42 21.42 21.82 125500.0 21.82
2021-01-04 22.21 21.19 21.61 21.45 109200.0 21.45
2020-12-31 21.97 21.16 21.79 21.6 87800.0 21.6
2020-12-30 21.97 21.64 21.7 21.67 68900.0 21.67
2020-12-29 21.98 21.01 21.79 21.57 110100.0 21.57
2020-12-28 22.36 21.78 22.08 21.8 77300.0 21.8
2020-12-24 22.42 21.72 22.11 22.03 47500.0 22.03
2020-12-23 22.17 21.6 21.67 22.08 104300.0 22.08
2020-12-22 21.93 21.22 21.82 21.71 122500.0 21.71
2020-12-21 21.92 21.39 21.7 21.64 84600.0 21.64
2020-12-18 22.76 22.0 22.74 22.09 243700.0 22.09
2020-12-17 22.75 22.22 22.36 22.58 88800.0 22.58
2020-12-16 22.89 22.11 22.74 22.41 132000.0 22.41
2020-12-15 23.06 22.41 22.48 22.98 112000.0 22.98
2020-12-14 22.24 21.7 21.7 22.17 81400.0 22.17
2020-12-11 22.2 21.62 21.84 21.84 54900.0 21.84
2020-12-10 22.29 21.7 21.7 21.95 72500.0 21.95
2020-12-09 22.94 21.78 22.94 21.92 89600.0 21.92
2020-12-08 23.25 22.59 22.93 22.93 85000.0 22.93
2020-12-07 23.42 22.87 22.94 23.27 85300.0 23.27
2020-12-04 22.98 22.15 22.28 22.94 113300.0 22.94
2020-12-03 22.4 22.1 22.28 22.18 67800.0 22.18
2020-12-02 22.42 22.01 22.34 22.22 76100.0 22.22
2020-12-01 22.44 22.0 22.22 22.34 97400.0 22.34
2020-11-30 22.25 21.52 22.25 22.07 109200.0 22.07
2020-11-27 22.29 22.02 22.12 22.25 33600.0 22.25
2020-11-25 22.04 21.74 21.81 21.93 88000.0 21.93
2020-11-24 22.23 21.61 22.14 21.78 133700.0 21.78
2020-11-23 22.11 21.34 21.34 22.02 150400.0 22.02
2020-11-20 21.45 20.72 20.72 21.28 114500.0 21.28
2020-11-19 21.18 20.64 20.84 21.02 81800.0 21.02
2020-11-18 21.52 20.83 21.15 21.07 87900.0 21.07
2020-11-17 22.3 21.01 22.3 21.17 120600.0 21.17
2020-11-16 21.41 20.75 20.79 21.07 100600.0 21.07
2020-11-13 20.94 20.28 20.54 20.79 100700.0 20.79
2020-11-12 20.61 19.97 20.32 20.26 87500.0 20.26
2020-11-11 20.63 19.65 20.04 20.53 97500.0 20.53
2020-11-10 20.27 19.57 19.99 19.87 119200.0 19.87
2020-11-09 21.54 20.15 20.89 20.17 141400.0 20.17
2020-11-06 21.72 20.16 21.06 20.61 64000.0 20.61
2020-11-05 21.72 20.57 20.57 21.18 120100.0 21.18
2020-11-04 20.32 19.27 19.6 20.27 96600.0 20.27
2020-11-03 19.82 19.21 19.21 19.69 115400.0 19.69
2020-11-02 19.36 18.55 19.06 18.94 91400.0 18.94
2020-10-30 19.29 18.51 19.29 18.74 108600.0 18.74
2020-10-29 19.48 18.85 18.85 19.31 75800.0 19.31
2020-10-28 19.13 18.69 19.13 18.95 74300.0 18.95
2020-10-27 19.92 19.16 19.92 19.51 109900.0 19.51
2020-10-26 19.98 19.39 19.95 19.91 83100.0 19.91
2020-10-23 20.33 19.8 20.0 20.25 67200.0 20.25
2020-10-22 20.06 19.62 19.8 19.91 66400.0 19.91
2020-10-21 20.33 19.77 20.27 19.81 58700.0 19.81
2020-10-20 20.24 19.94 20.06 20.09 41500.0 20.09
2020-10-19 20.49 19.92 20.29 19.98 53000.0 19.98
2020-10-16 20.38 20.0 20.17 20.23 52900.0 20.23
2020-10-15 20.35 19.7 19.85 20.29 73000.0 20.29
2020-10-14 20.82 20.21 20.64 20.31 72200.0 20.31
2020-10-13 20.9 20.56 20.81 20.68 58600.0 20.68
2020-10-12 21.0 20.75 20.87 20.88 65700.0 20.88
2020-10-09 20.79 19.93 20.13 20.71 62300.0 20.71
2020-10-08 20.59 19.67 20.11 20.01 75000.0 20.01
2020-10-07 20.59 19.87 20.26 19.92 215800.0 19.92
2020-10-06 20.57 19.33 19.61 20.04 154000.0 20.04
2020-10-05 19.53 18.79 18.79 19.49 222700.0 19.49
2020-10-02 19.58 18.65 19.24 18.66 138700.0 18.66
2020-10-01 19.8 18.61 18.8 19.76 137900.0 19.76
2020-09-30 19.54 18.62 19.29 18.71 275300.0 18.71
2020-09-29 20.02 19.4 19.75 19.42 129600.0 19.42
2020-09-28 19.76 19.19 19.21 19.66 96200.0 19.66
2020-09-25 19.56 18.59 18.68 19.0 88300.0 19.0
2020-09-24 19.2 18.77 18.9 18.86 74500.0 18.86
2020-09-23 19.46 18.89 19.18 19.0 125400.0 19.0
2020-09-22 19.42 18.74 19.28 19.14 112000.0 19.14
2020-09-21 19.11 18.51 18.81 19.08 120900.0 19.08
2020-09-18 19.66 19.07 19.58 19.22 328000.0 19.22
2020-09-17 19.43 18.76 19.14 19.32 108900.0 19.32
2020-09-16 19.87 19.5 19.7 19.55 120400.0 19.55
2020-09-15 19.83 19.07 19.6 19.48 93900.0 19.48
2020-09-14 19.48 18.58 18.94 19.44 153500.0 19.44
2020-09-11 19.2 18.54 18.83 18.63 77100.0 18.63
2020-09-10 19.0 18.5 18.7 18.63 157400.0 18.63
2020-09-09 19.02 18.51 18.66 18.51 207500.0 18.51
2020-09-08 19.48 18.47 19.37 18.52 279700.0 18.52
2020-09-04 20.69 19.3 20.48 19.73 192200.0 19.73
2020-09-03 21.73 20.32 21.73 20.43 180100.0 20.43
2020-09-02 21.83 21.28 21.44 21.74 108800.0 21.74
2020-09-01 21.36 20.73 20.78 21.26 135300.0 21.26
2020-08-31 20.94 20.31 20.78 20.7 151700.0 20.7
2020-08-28 21.08 20.58 20.68 20.75 172400.0 20.75
2020-08-27 21.39 20.42 21.39 20.71 163800.0 20.71
2020-08-26 21.32 20.94 21.32 21.22 116000.0 21.22
2020-08-25 21.77 20.81 21.34 21.34 159000.0 21.34
2020-08-24 21.98 21.17 21.55 21.36 152600.0 21.36
2020-08-21 21.6 21.18 21.31 21.29 996300.0 21.29
2020-08-20 21.5 21.15 21.22 21.42 155700.0 21.42
2020-08-19 21.81 21.38 21.79 21.51 110900.0 21.51
2020-08-18 22.01 21.41 21.93 21.78 135200.0 21.78
2020-08-17 22.15 21.35 21.73 22.06 147600.0 22.06
2020-08-14 21.91 21.11 21.53 21.61 212500.0 21.61
2020-08-13 21.94 21.48 21.94 21.72 145700.0 21.72
2020-08-12 22.53 21.93 22.5 22.01 184300.0 22.01
2020-08-11 22.98 21.64 22.86 22.26 339300.0 22.26
2020-08-10 23.76 22.45 22.75 23.49 229000.0 23.49
2020-08-07 24.75 21.88 24.26 22.6 428500.0 22.6
2020-08-06 26.42 25.51 25.51 26.18 207900.0 26.18
2020-08-05 26.03 24.66 25.22 25.75 361600.0 25.75
2020-08-04 25.29 24.58 25.2 24.99 110000.0 24.99
2020-08-03 25.5 24.9 24.94 25.19 266400.0 25.19
2020-07-31 24.62 23.71 24.12 24.58 240800.0 24.58
2020-07-30 24.35 20.11 20.12 24.27 329800.0 24.27
2020-07-29 19.77 19.39 19.7 19.61 96300.0 19.61
2020-07-28 20.27 19.45 19.99 19.45 74100.0 19.45
2020-07-27 20.32 19.5 19.58 20.27 91900.0 20.27
2020-07-24 20.1 19.24 20.1 19.47 86100.0 19.47
2020-07-23 20.53 19.69 19.94 20.3 102600.0 20.3
2020-07-22 20.49 19.99 20.16 20.05 73000.0 20.05
2020-07-21 20.33 19.75 20.03 20.2 183000.0 20.2
2020-07-20 19.82 19.09 19.1 19.73 54800.0 19.73
2020-07-17 19.17 18.75 18.94 19.14 71600.0 19.14
2020-07-16 19.09 18.8 19.06 19.0 63500.0 19.0
2020-07-15 20.0 19.2 19.99 19.27 169800.0 19.27
2020-07-14 19.73 18.78 18.98 19.63 129900.0 19.63
2020-07-13 20.1 19.12 19.5 19.13 97000.0 19.13
2020-07-10 19.64 18.18 19.59 19.47 75500.0 19.47
2020-07-09 19.97 19.24 19.67 19.58 88500.0 19.58
2020-07-08 19.8 19.29 19.64 19.65 121400.0 19.65
2020-07-07 19.87 19.33 19.58 19.43 166500.0 19.43
2020-07-06 20.05 19.65 20.05 19.77 93100.0 19.77
2020-07-02 19.88 19.44 19.56 19.71 107700.0 19.71
2020-07-01 19.75 18.5 19.65 19.21 115700.0 19.21
2020-06-30 19.64 19.02 19.12 19.56 261100.0 19.56
2020-06-29 19.46 18.64 18.83 19.16 235400.0 19.16
2020-06-26 18.86 18.16 18.37 18.67 771000.0 18.67
2020-06-25 18.49 17.84 18.11 18.47 95400.0 18.47
2020-06-24 18.76 18.07 18.49 18.18 126600.0 18.18
2020-06-23 19.22 18.71 19.22 18.72 86800.0 18.72
2020-06-22 19.02 18.49 18.77 18.96 126000.0 18.96
2020-06-19 19.32 18.49 19.08 18.83 242100.0 18.83
2020-06-18 19.34 18.61 19.0 18.89 198200.0 18.89
2020-06-17 19.42 18.68 18.68 19.05 161900.0 19.05
2020-06-16 18.63 17.98 18.09 18.48 163000.0 18.48
2020-06-15 17.67 15.97 16.0 17.5 185400.0 17.5
2020-06-12 17.37 16.35 17.12 16.7 180700.0 16.7
2020-06-11 16.92 16.15 16.42 16.23 162800.0 16.23
2020-06-10 17.64 16.99 17.64 17.04 123600.0 17.04
2020-06-09 17.83 17.25 17.39 17.57 125800.0 17.57
2020-06-08 17.95 17.4 17.95 17.57 116500.0 17.57
2020-06-05 18.1 17.61 17.75 17.73 185500.0 17.73
2020-06-04 17.84 16.8 16.88 17.38 204700.0 17.38
2020-06-03 17.17 16.62 16.65 17.03 200100.0 17.03
2020-06-02 16.73 16.07 16.69 16.6 189300.0 16.6
2020-06-01 17.33 16.54 17.03 16.67 141900.0 16.67
2020-05-29 17.13 16.46 16.75 17.06 129800.0 17.06
2020-05-28 17.68 16.8 17.54 16.88 119200.0 16.88
2020-05-27 17.5 16.4 17.17 17.44 117000.0 17.44
2020-05-26 17.34 16.78 17.29 16.9 125400.0 16.9
2020-05-22 16.81 16.32 16.81 16.69 101400.0 16.69
2020-05-21 17.51 16.67 17.45 16.75 190400.0 16.75
2020-05-20 17.91 16.9 16.9 17.49 203500.0 17.49
2020-05-19 17.8 16.69 16.89 17.01 265300.0 17.01
2020-05-18 17.0 16.19 16.19 16.98 284100.0 16.98
2020-05-15 15.99 15.39 15.61 15.64 958400.0 15.64
2020-05-14 15.68 14.73 15.0 15.67 180800.0 15.67
2020-05-13 15.9 15.18 15.71 15.39 139400.0 15.39
2020-05-12 17.17 15.89 16.94 15.89 178600.0 15.89
2020-05-11 17.11 16.45 16.45 16.85 299100.0 16.85
2020-05-08 16.85 15.0 15.34 16.79 355300.0 16.79
2020-05-07 15.58 15.23 15.4 15.33 117200.0 15.33
2020-05-06 15.56 14.99 14.99 15.41 106300.0 15.41
2020-05-05 15.57 14.82 15.37 14.88 134800.0 14.88
2020-05-04 15.26 14.53 14.63 15.1 95900.0 15.1
2020-05-01 15.61 14.57 15.61 14.67 140700.0 14.67
2020-04-30 16.91 15.96 16.91 15.97 124200.0 15.97
2020-04-29 17.52 15.83 16.71 17.22 205500.0 17.22
2020-04-28 16.81 16.15 16.77 16.38 168100.0 16.38
2020-04-27 16.58 16.24 16.28 16.33 158800.0 16.33
2020-04-24 16.48 15.84 16.3 16.15 113800.0 16.15
2020-04-23 16.56 16.03 16.24 16.33 132200.0 16.33
2020-04-22 16.54 15.61 15.62 16.29 198000.0 16.29
2020-04-21 15.44 14.84 14.88 15.28 168400.0 15.28
2020-04-20 15.44 14.46 14.67 15.36 160100.0 15.36
2020-04-17 15.21 14.56 14.78 15.14 110800.0 15.14
2020-04-16 14.49 13.99 13.99 14.41 130600.0 14.41
2020-04-15 14.14 13.46 13.57 14.01 128700.0 14.01
2020-04-14 14.32 13.66 14.08 14.1 101800.0 14.1
2020-04-13 13.87 13.5 13.69 13.75 68800.0 13.75
2020-04-09 13.88 13.24 13.54 13.82 124400.0 13.82
2020-04-08 13.35 12.9 13.0 13.29 124700.0 13.29
2020-04-07 13.38 12.75 13.11 12.91 165900.0 12.91
2020-04-06 12.88 11.96 12.22 12.78 170500.0 12.78
2020-04-03 11.8 11.3 11.54 11.69 130800.0 11.69
2020-04-02 11.58 11.1 11.21 11.58 144000.0 11.58
2020-04-01 11.59 11.05 11.3 11.36 198400.0 11.36
2020-03-31 12.06 11.22 11.68 11.72 278700.0 11.72
2020-03-30 11.93 11.0 11.36 11.7 123100.0 11.7
2020-03-27 11.7 10.88 11.44 11.18 128100.0 11.18
2020-03-26 11.94 10.98 11.0 11.89 152600.0 11.89
2020-03-25 11.2 9.85 10.31 10.93 170900.0 10.93
2020-03-24 10.44 9.48 9.59 10.37 165800.0 10.37
2020-03-23 9.59 8.78 9.46 9.21 193800.0 9.21
2020-03-20 10.17 9.11 9.61 9.16 275600.0 9.16
2020-03-19 9.73 8.61 8.87 9.6 284300.0 9.6
2020-03-18 10.23 8.68 9.76 8.84 198200.0 8.84
2020-03-17 10.51 8.93 9.49 10.36 265300.0 10.36
2020-03-16 9.78 9.21 9.32 9.32 235200.0 9.32
2020-03-13 11.21 10.02 11.05 10.52 320700.0 10.52
2020-03-12 11.86 10.59 11.52 10.59 150900.0 10.59
2020-03-11 12.69 11.95 12.59 12.17 132600.0 12.17
2020-03-10 13.25 12.49 13.2 12.93 110600.0 12.93
2020-03-09 13.32 12.83 13.03 12.88 162600.0 12.88
2020-03-06 14.09 13.34 13.5 13.76 370000.0 13.76
2020-03-05 14.35 13.75 14.28 13.91 203400.0 13.91
2020-03-04 14.59 14.15 14.35 14.59 119600.0 14.59
2020-03-03 15.33 14.15 14.58 14.22 166700.0 14.22
2020-03-02 14.78 14.27 14.72 14.6 101600.0 14.6
2020-02-28 14.69 14.1 14.21 14.64 209000.0 14.64
2020-02-27 14.74 14.1 14.41 14.53 132900.0 14.53
2020-02-26 15.06 14.62 14.87 14.7 93800.0 14.7
2020-02-25 15.06 14.75 14.99 14.81 181500.0 14.81
2020-02-24 15.37 14.91 15.01 15.07 122100.0 15.07
2020-02-21 16.04 15.62 16.04 15.7 141700.0 15.7
2020-02-20 16.17 15.54 16.0 16.13 240200.0 16.13
2020-02-19 16.7 16.03 16.34 16.06 184500.0 16.06
2020-02-18 16.58 16.12 16.57 16.35 128000.0 16.35