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 )

32.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2011 6.760 7.120 6.600 6.920 824,382 +0.16(+2.37%)
Feb 25, 2011 6.670 6.820 6.490 6.760 259,078 +0.09(+1.35%)
Feb 24, 2011 6.490 6.740 6.410 6.670 190,876 +0.17(+2.62%)
Feb 23, 2011 6.600 6.600 6.250 6.500 170,860 -0.08(-1.22%)
Feb 22, 2011 6.770 6.850 6.530 6.580 132,023 -0.28(-4.08%)
Feb 18, 2011 6.640 6.860 6.460 6.860 285,487 +0.24(+3.63%)
Feb 17, 2011 6.500 6.620 6.430 6.620 232,707 +0.08(+1.22%)
Feb 16, 2011 6.400 6.570 6.280 6.540 213,429 +0.07(+1.08%)
Feb 15, 2011 6.750 6.750 6.229 6.470 269,814 -0.41(-5.96%)
Feb 14, 2011 6.460 6.970 6.320 6.880 214,430 +0.48(+7.50%)
Feb 11, 2011 6.250 6.550 6.250 6.400 415,491 +0.35(+5.79%)
Feb 10, 2011 5.900 6.290 5.830 6.050 188,739 +0.16(+2.72%)
Feb 09, 2011 5.790 5.940 5.720 5.890 97,638 +0.08(+1.38%)
Feb 08, 2011 5.690 5.860 5.610 5.810 62,184 +0.11(+1.93%)
Feb 07, 2011 5.640 5.800 5.520 5.700 111,345 +0.05(+0.88%)
Feb 04, 2011 6.060 6.130 5.560 5.650 368,638 -0.43(-7.07%)
Feb 03, 2011 6.010 6.150 5.910 6.080 57,793 +0.05(+0.83%)
Feb 02, 2011 5.750 6.129 5.650 6.030 121,168 +0.23(+3.97%)
Feb 01, 2011 5.790 5.810 5.749 5.800 45,358 +0.01(+0.17%)
Jan 31, 2011 5.690 5.810 5.570 5.790 74,777 +0.12(+2.12%)
Jan 28, 2011 5.750 5.990 5.570 5.670 137,415 -0.11(-1.90%)
Jan 27, 2011 5.720 5.850 5.600 5.780 80,520 +0.13(+2.30%)
Jan 26, 2011 5.450 5.660 5.380 5.650 95,166 +0.23(+4.24%)
Jan 25, 2011 5.530 5.620 5.370 5.420 59,517 -0.12(-2.17%)
Jan 24, 2011 5.570 5.689 5.440 5.540 71,516 -0.01(-0.18%)
Jan 21, 2011 5.480 5.790 5.480 5.550 155,449 +0.15(+2.78%)
Jan 20, 2011 5.420 5.490 5.330 5.400 78,575 -0.05(-0.92%)
Jan 19, 2011 5.710 5.880 5.430 5.450 91,403 -0.27(-4.72%)
Jan 18, 2011 5.750 5.820 5.670 5.720 57,351 -0.07(-1.21%)
Jan 14, 2011 5.540 5.790 5.400 5.790 104,660 +0.26(+4.70%)
Jan 13, 2011 5.870 6.000 5.470 5.530 144,151 -0.43(-7.21%)
Jan 12, 2011 4.790 5.970 4.790 5.960 413,367 +1.16(+24.17%)
Jan 11, 2011 4.800 4.850 4.680 4.800 74,191 +0.02(+0.42%)
Jan 10, 2011 4.750 4.860 4.640 4.780 87,500 +0.00(+0.00%)
Jan 07, 2011 4.850 4.860 4.750 4.780 53,427 -0.07(-1.44%)
Jan 06, 2011 4.880 4.880 4.780 4.850 54,336 -0.05(-1.02%)
Jan 05, 2011 4.870 4.930 4.820 4.900 112,858 +0.00(+0.00%)
Jan 04, 2011 4.860 4.920 4.820 4.900 152,946 +0.04(+0.82%)
Jan 03, 2011 4.880 4.900 4.810 4.860 73,033 +0.04(+0.83%)
Dec 31, 2010 4.790 4.890 4.790 4.820 63,417 +0.00(+0.00%)
Dec 30, 2010 4.820 4.880 4.740 4.820 47,005 -0.02(-0.41%)
Dec 29, 2010 4.880 4.930 4.770 4.840 39,512 -0.05(-1.02%)
Dec 28, 2010 4.900 4.950 4.760 4.890 57,472 +0.01(+0.20%)
Dec 27, 2010 4.880 4.900 4.760 4.880 40,829 +0.00(+0.00%)
Dec 23, 2010 4.830 4.900 4.720 4.880 54,736 +0.03(+0.62%)
Dec 22, 2010 4.910 4.930 4.810 4.850 32,833 -0.08(-1.62%)
Dec 21, 2010 4.920 5.030 4.850 4.930 66,755 +0.05(+1.02%)
Dec 20, 2010 4.940 4.950 4.880 4.880 64,288 -0.07(-1.41%)
Dec 17, 2010 4.980 5.010 4.800 4.950 135,547 -0.05(-1.00%)
Dec 16, 2010 4.980 5.050 4.880 5.000 113,198 +0.00(+0.00%)
Dec 15, 2010 4.830 5.070 4.790 5.000 112,445 +0.14(+2.88%)
Dec 14, 2010 4.630 4.950 4.600 4.860 101,039 +0.26(+5.65%)
Dec 13, 2010 4.600 4.680 4.520 4.600 58,044 +0.00(+0.00%)
Dec 10, 2010 4.440 4.800 4.410 4.600 90,982 +0.15(+3.37%)
Dec 09, 2010 4.390 4.580 4.280 4.450 135,816 +0.10(+2.30%)
Dec 08, 2010 4.290 4.420 4.170 4.350 80,032 +0.08(+1.99%)
Dec 07, 2010 4.270 4.380 4.190 4.265 56,319 +0.01(+0.35%)
Dec 06, 2010 4.220 4.300 4.120 4.250 72,520 +0.01(+0.24%)
Dec 03, 2010 4.150 4.300 4.080 4.240 83,822 +0.06(+1.44%)
Dec 02, 2010 4.150 4.240 4.010 4.180 78,144 +0.06(+1.46%)
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.