Historical Prices for Pdf Solutions, Inc (PDFS)

Symbol:

Historical Data for PDF Solutions Inc. (PDFS)

After Hours: $ 6.33

-0.02 (-0.31%)

Volume: 372

4:01 PM EDT Aug 29, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
8/29/08	6.28	6.45	6.17	6.35	69,644	0.05	0.79%
8/28/08	5.78	6.30	5.78	6.30	39,422	0.03	0.48%
8/27/08	5.87	6.27	5.86	6.27	16,702	0.16	2.62%
8/26/08	5.85	6.14	5.77	6.11	59,276	0.0775	1.28%
8/25/08	6.19	6.25	5.95	6.0325	29,845	-0.2475	-3.94%
8/22/08	6.17	6.32	6.17	6.28	50,809	0.05	0.80%
8/21/08	6.171	6.31	6.171	6.23	30,291	0.03	0.48%
8/20/08	6.17	6.28	6.17	6.20	22,512	-0.03	-0.48%
8/19/08	6.30	6.30	6.14	6.23	40,953	-0.10	-1.58%
8/18/08	6.07	6.35	6.07	6.33	92,042	0.10	1.61%
8/15/08	6.07	6.29	6.02	6.23	61,390	0.11	1.80%
8/14/08	6.00	6.12	5.96	6.12	50,844	0.11	1.83%
8/13/08	5.92	6.20	5.88	6.01	94,534	0.09	1.52%
8/12/08	5.70	5.95	5.64	5.92	42,925	0.17	2.96%
8/11/08	5.22	5.75	5.22	5.75	44,397	0.32	5.89%
8/8/08	5.33	5.48	5.30	5.43	39,415	0.14	2.65%
8/7/08	5.23	5.36	5.00	5.29	27,830	0.09	1.73%
8/6/08	5.22	5.28	4.86	5.20	48,244	-0.11	-2.07%
8/5/08	4.97	5.40	4.97	5.31	60,989	0.35	7.06%
8/4/08	4.85	5.08	4.85	4.96	32,276	0.07	1.43%
8/1/08	4.62	5.04	4.55	4.89	30,616	0.34	7.47%
7/31/08	4.35	4.91	3.95	4.55	113,252	–	–
7/30/08	4.57	4.79	4.46	4.55	93,583	-0.15	-3.19%
7/29/08	4.78	4.95	4.66	4.70	47,529	-0.02	-0.42%
7/28/08	4.95	4.95	4.67	4.72	26,109	-0.21	-4.26%
7/25/08	5.03	5.03	4.90	4.93	19,012	–	–
7/24/08	5.10	5.10	4.83	4.93	30,407	-0.05	-1.00%
7/23/08	5.03	5.23	4.98	4.98	48,294	-0.01	-0.20%
7/22/08	4.92	5.09	4.92	4.99	53,680	0.01	0.20%
7/21/08	4.90	5.10	4.87	4.98	42,422	0.10	2.05%
7/18/08	5.03	5.13	4.85	4.88	38,565	-0.18	-3.56%
7/17/08	4.88	5.16	4.69	5.06	60,583	0.24	4.98%
7/16/08	4.93	5.04	4.71	4.82	109,697	-0.13	-2.63%
7/15/08	5.11	5.11	4.79	4.95	132,260	-0.02	-0.40%
7/14/08	5.29	5.42	4.91	4.97	79,533	-0.22	-4.24%
7/11/08	5.29	5.29	5.07	5.19	107,031	-0.16	-2.99%
7/10/08	5.79	5.79	5.29	5.35	118,084	-0.25	-4.46%
7/9/08	5.80	5.85	5.33	5.60	136,115	-0.25	-4.27%
7/8/08	5.62	5.99	5.50	5.85	140,689	0.27	4.84%
7/7/08	5.50	5.61	5.27	5.58	112,701	0.16	2.95%
7/3/08	5.34	5.50	5.28	5.42	136,159	0.14	2.65%
7/2/08	5.63	5.63	5.25	5.28	64,964	-0.31	-5.55%
7/1/08	5.85	5.9225	5.52	5.59	209,899	-0.36	-6.05%
6/30/08	6.27	6.49	5.95	5.95	64,914	-0.29	-4.65%
6/27/08	6.08	6.67	5.83	6.24	2,514,629	0.16	2.63%
6/26/08	5.77	6.26	5.77	6.08	149,581	0.23	3.93%
6/25/08	5.84	5.95	5.75	5.85	39,111	–	–
6/24/08	5.90	6.17	5.84	5.85	45,648	-0.17	-2.82%
6/23/08	5.97	6.26	5.809	6.02	141,253	0.05	0.84%
6/20/08	5.91	5.98	5.74	5.97	145,741	0.18	3.11%
6/19/08	5.69	6.04	5.69	5.79	60,371	0.05	0.87%
6/18/08	5.60	5.82	5.51	5.74	60,470	0.09	1.59%
6/17/08	5.55	5.84	5.50	5.65	50,977	0.11	1.99%
6/16/08	5.63	5.70	5.46	5.54	171,332	-0.10	-1.77%
6/13/08	5.66	5.85	5.51	5.64	97,551	0.01	0.18%
6/12/08	5.35	5.65	5.35	5.63	49,534	0.31	5.83%
6/11/08	5.45	5.55	5.30	5.32	71,030	-0.15	-2.74%
6/10/08	5.41	5.66	5.26	5.47	67,702	-0.03	-0.55%
6/9/08	5.92	5.98	5.45	5.50	137,407	-0.43	-7.25%
6/6/08	6.00	6.07	5.90	5.93	99,342	-0.12	-1.98%
6/5/08	5.63	6.09	5.61	6.05	155,839	0.41	7.27%
6/4/08	5.48	5.69	5.48	5.64	79,292	0.13	2.36%
6/3/08	5.57	5.57	5.42	5.51	90,361	-0.03	-0.54%
6/2/08	5.66	5.66	5.38	5.54	87,253	-0.10	-1.77%