Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pdf Solutions Inc (NQ: PDFS )

32.44 +0.10 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 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 (%)
Nov 30, 2007 8.010 8.280 7.760 7.930 187,438 -0.02(-0.25%)
Nov 29, 2007 7.530 8.100 7.530 7.950 194,207 +0.42(+5.58%)
Nov 28, 2007 7.300 7.790 7.300 7.530 611,658 +0.32(+4.44%)
Nov 27, 2007 7.290 7.330 7.030 7.210 320,073 -0.08(-1.10%)
Nov 26, 2007 7.650 7.850 7.260 7.290 173,265 -0.38(-4.95%)
Nov 23, 2007 7.450 8.040 7.450 7.670 88,377 +0.29(+3.93%)
Nov 21, 2007 7.670 7.740 7.310 7.380 123,285 -0.32(-4.16%)
Nov 20, 2007 7.850 7.890 7.490 7.700 177,135 -0.13(-1.66%)
Nov 19, 2007 8.170 8.180 7.750 7.830 117,830 -0.43(-5.21%)
Nov 16, 2007 7.900 8.610 7.900 8.260 142,701 +0.38(+4.82%)
Nov 15, 2007 8.110 8.170 7.820 7.880 72,776 -0.25(-3.08%)
Nov 14, 2007 8.350 8.430 7.990 8.130 150,066 -0.18(-2.17%)
Nov 13, 2007 8.580 8.750 8.110 8.310 243,589 -0.17(-2.00%)
Nov 12, 2007 8.210 8.740 8.090 8.480 137,629 +0.25(+3.04%)
Nov 09, 2007 8.440 8.720 8.110 8.230 138,327 -0.31(-3.63%)
Nov 08, 2007 9.000 9.000 8.340 8.540 139,493 -0.38(-4.26%)
Nov 07, 2007 9.000 9.190 8.890 8.920 327,583 -0.22(-2.41%)
Nov 06, 2007 9.090 9.180 8.910 9.140 176,711 +0.06(+0.66%)
Nov 05, 2007 8.900 9.210 8.510 9.080 271,234 +0.00(+0.00%)
Nov 02, 2007 7.610 9.270 7.550 9.080 700,354 +1.58(+21.07%)
Nov 01, 2007 8.740 9.290 7.470 7.500 2,124,478 -0.40(-5.06%)
Oct 31, 2007 8.000 8.000 7.810 7.900 90,204 -0.03(-0.38%)
Oct 30, 2007 8.000 8.050 7.880 7.930 90,095 -0.15(-1.86%)
Oct 29, 2007 8.180 8.270 8.000 8.080 146,738 -0.07(-0.86%)
Oct 26, 2007 8.180 8.180 7.760 8.150 182,948 +0.10(+1.24%)
Oct 25, 2007 8.150 8.450 7.960 8.050 142,791 -0.10(-1.23%)
Oct 24, 2007 8.480 8.750 7.980 8.150 214,151 -0.41(-4.79%)
Oct 23, 2007 8.740 8.810 8.500 8.560 79,625 -0.10(-1.15%)
Oct 22, 2007 8.350 8.710 8.180 8.660 140,500 +0.20(+2.36%)
Oct 19, 2007 8.990 9.010 8.420 8.460 164,863 -0.55(-6.10%)
Oct 18, 2007 8.950 9.010 8.820 9.010 57,260 +0.00(+0.00%)
Oct 17, 2007 8.710 9.010 8.480 9.010 149,632 +0.41(+4.77%)
Oct 16, 2007 9.010 9.010 8.250 8.600 269,269 -0.41(-4.55%)
Oct 15, 2007 9.450 9.547 8.970 9.010 81,689 -0.45(-4.76%)
Oct 12, 2007 9.420 9.530 9.320 9.460 80,179 +0.03(+0.32%)
Oct 11, 2007 9.660 9.870 9.360 9.430 119,971 -0.20(-2.08%)
Oct 10, 2007 9.510 9.980 9.480 9.630 100,926 +0.14(+1.48%)
Oct 09, 2007 9.930 9.930 9.490 9.490 120,099 -0.43(-4.33%)
Oct 08, 2007 10.00 10.00 9.850 9.920 40,101 -0.08(-0.80%)
Oct 05, 2007 10.10 10.10 9.910 10.00 80,840 +0.00(+0.00%)
Oct 04, 2007 9.930 10.18 9.770 10.00 63,244 +0.13(+1.32%)
Oct 03, 2007 10.14 10.24 9.760 9.870 85,879 -0.35(-3.42%)
Oct 02, 2007 10.24 10.29 10.00 10.22 230,282 +0.01(+0.10%)
Oct 01, 2007 9.920 10.22 9.790 10.21 114,710 +0.33(+3.34%)
Sep 28, 2007 9.970 10.21 9.770 9.880 92,584 -0.12(-1.20%)
Sep 27, 2007 10.75 10.75 9.980 10.00 77,232 -0.54(-5.12%)
Sep 26, 2007 10.55 10.81 10.44 10.54 61,095 +0.07(+0.67%)
Sep 25, 2007 10.74 10.76 10.35 10.47 74,632 -0.33(-3.06%)
Sep 24, 2007 10.50 11.22 10.46 10.80 53,862 +0.28(+2.66%)
Sep 21, 2007 10.55 10.70 10.08 10.52 127,436 +0.08(+0.77%)
Sep 20, 2007 10.53 10.70 10.33 10.44 59,173 -0.12(-1.14%)
Sep 19, 2007 10.67 10.80 10.36 10.56 170,075 -0.02(-0.19%)
Sep 18, 2007 9.760 10.60 9.700 10.58 103,562 +0.85(+8.74%)
Sep 17, 2007 9.830 9.830 9.620 9.730 40,505 -0.11(-1.12%)
Sep 14, 2007 9.670 9.940 9.620 9.840 141,588 +0.06(+0.61%)
Sep 13, 2007 9.770 9.930 9.700 9.780 70,753 +0.06(+0.62%)
Sep 12, 2007 9.500 9.900 9.500 9.720 95,492 +0.17(+1.78%)
Sep 11, 2007 9.500 9.720 9.420 9.550 74,957 +0.10(+1.06%)
Sep 10, 2007 9.570 9.620 9.430 9.450 122,693 -0.08(-0.84%)
Sep 07, 2007 9.640 9.650 9.500 9.530 92,932 -0.28(-2.85%)
Sep 06, 2007 9.980 10.04 9.770 9.810 56,610 -0.16(-1.60%)
Sep 05, 2007 10.16 10.16 9.810 9.970 153,235 -0.28(-2.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.