Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| PYDS Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
Payment Data Sys (PYDS) has the following price history information. Looking back at PYDS historical stock prices for the last five trading days, on June 24, 2019, PYDS opened at $3.37, traded as high as $3.41 and as low as $3.28, and closed at $3.29. Trading volume was a total of 4.90K shares. On June 25, 2019, PYDS opened at $3.21, traded as high as $3.27 and as low as $2.55, and closed at $3.15. Trading volume was a total of 111.10K shares. On June 26, 2019, PYDS opened at $3.08, traded as high as $3.18 and as low as $3.05, and closed at $3.18. Trading volume was a total of 24.80K shares. On June 27, 2019, PYDS opened at $3.14, traded as high as $3.39 and as low as $3.14, and closed at $3.39. Trading volume was a total of 28.40K shares. On June 28, 2019, PYDS opened at $3.32, traded as high as $3.46 and as low as $3.29, and closed at $3.46. Trading volume was a total of 35.00K shares.
PYDS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Payment Data Sys shares, starting with a $10,000 purchase of PYDS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 06/28/2019 | |
| Start price/share: | $0.09 | |
| End price/share: | $3.46 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 3,744.44% | |
| Average Annual Total Return: | 102.11% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $384,477.06 | |
| Years: | 5.19 | |
 | |||||
| PYDS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 06/24/2019 | $3.37 | $3.41 | $3.28 | $3.29 | 4.90K |
| 06/25/2019 | $3.21 | $3.27 | $2.55 | $3.15 | 111.10K |
| 06/26/2019 | $3.08 | $3.18 | $3.05 | $3.18 | 24.80K |
| 06/27/2019 | $3.14 | $3.39 | $3.14 | $3.39 | 28.40K |
| 06/28/2019 | $3.32 | $3.46 | $3.29 | $3.46 | 35.00K |
|
| About Payment Data Sys |
| Usio is a provider of integrated payment processing services to merchants and businesses, including various types of automated clearing house, processing, credit, prepaid card and debit card-based processing services. Through its subsidiary, FiCentive, Inc., Co. provides prepaid card processing and program management services for various other card programs including incentive cards for clinical trial recipients, consumer gift cards, rebate cards, and other card programs. Co. also operates an online payment processing service, under the domain name www.billx.com system, which allows consumers to process online payments to pay other individual, including family and friends. |
| PYDS Historical Closing Prices | |
| Date | Close |
| 06/24/2019 | $3.29 |
| 06/25/2019 | $3.15 |
| 06/26/2019 | $3.18 |
| 06/27/2019 | $3.39 |
| 06/28/2019 | $3.46 |
| Financials Historical Prices |
| PYDS is categorized under the Financials sector; below are some other companies in the same sector:
PYN Historical Stock Prices Also explore: PYDS shares outstanding history
|
Free PYDS Email Alerts:
PYDS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.