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

Profound Medical Corp (NQ: PROF )

8.180 +0.170 (+2.12%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 9.230 11.01 9.230 9.740 76,073 -0.05(-0.51%)
Mar 30, 2020 9.230 9.790 9.000 9.790 25,574 +0.39(+4.15%)
Mar 27, 2020 9.250 9.810 9.000 9.400 46,600 -0.66(-6.56%)
Mar 26, 2020 9.250 10.20 9.130 10.06 71,295 +1.13(+12.65%)
Mar 25, 2020 7.990 9.360 7.500 8.930 78,845 +1.01(+12.75%)
Mar 24, 2020 7.310 8.200 7.220 7.920 61,135 +1.04(+15.20%)
Mar 23, 2020 7.770 8.000 6.530 6.875 96,548 -0.87(-11.18%)
Mar 20, 2020 8.760 8.800 7.740 7.740 64,200 +0.09(+1.18%)
Mar 19, 2020 7.820 7.980 7.030 7.650 130,275 +0.10(+1.32%)
Mar 18, 2020 9.000 9.210 7.120 7.550 186,252 -1.75(-18.82%)
Mar 17, 2020 9.650 10.03 8.970 9.300 110,673 +0.01(+0.11%)
Mar 16, 2020 9.030 10.59 9.000 9.290 58,338 -0.83(-8.20%)
Mar 13, 2020 9.220 10.44 9.010 10.12 69,700 +0.87(+9.41%)
Mar 12, 2020 10.14 10.76 8.830 9.250 69,074 -1.74(-15.83%)
Mar 11, 2020 11.15 11.39 10.69 10.99 48,473 -0.57(-4.93%)
Mar 10, 2020 12.65 13.41 11.21 11.56 94,008 -0.45(-3.75%)
Mar 09, 2020 12.76 12.97 11.73 12.01 90,678 -1.87(-13.47%)
Mar 06, 2020 13.81 14.24 13.60 13.88 46,100 -0.31(-2.18%)
Mar 05, 2020 14.75 14.75 14.04 14.19 54,257 -0.60(-4.06%)
Mar 04, 2020 13.73 14.79 13.60 14.79 115,629 +1.62(+12.30%)
Mar 03, 2020 13.65 14.10 12.96 13.17 56,359 -0.32(-2.37%)
Mar 02, 2020 13.14 14.16 12.90 13.49 81,277 +0.44(+3.37%)
Feb 28, 2020 14.09 14.48 12.91 13.05 114,200 -1.44(-9.94%)
Feb 27, 2020 14.39 14.86 13.65 14.49 65,031 -0.23(-1.56%)
Feb 26, 2020 15.00 15.51 14.66 14.72 46,750 -0.12(-0.81%)
Feb 25, 2020 16.50 16.60 14.45 14.84 75,667 -1.12(-7.02%)
Feb 24, 2020 15.69 17.01 15.22 15.96 51,165 -0.81(-4.83%)
Feb 21, 2020 16.54 16.86 16.19 16.77 20,900 +0.10(+0.60%)
Feb 20, 2020 16.25 16.89 15.55 16.67 80,424 +0.16(+0.97%)
Feb 19, 2020 16.99 17.32 16.35 16.51 53,694 -0.55(-3.22%)
Feb 18, 2020 17.00 17.92 16.30 17.06 72,575 +0.15(+0.89%)
Feb 14, 2020 18.06 18.06 16.75 16.91 33,300 -0.71(-4.03%)
Feb 13, 2020 16.05 18.58 15.75 17.62 110,101 +1.44(+8.90%)
Feb 12, 2020 17.40 17.40 15.97 16.18 161,321 -1.21(-6.96%)
Feb 11, 2020 18.35 18.63 17.01 17.39 89,886 -0.95(-5.18%)
Feb 10, 2020 19.83 20.26 18.18 18.34 159,891 -1.36(-6.90%)
Feb 07, 2020 20.00 20.60 18.58 19.70 249,700 +0.39(+2.02%)
Feb 06, 2020 18.06 19.63 18.01 19.31 196,240 +1.45(+8.12%)
Feb 05, 2020 17.55 18.22 17.40 17.86 111,265 +0.59(+3.42%)
Feb 04, 2020 17.18 17.32 16.63 17.27 94,872 +0.56(+3.35%)
Feb 03, 2020 17.00 17.43 15.86 16.71 211,011 +0.02(+0.12%)
Jan 31, 2020 16.19 17.20 15.83 16.69 184,500 +1.02(+6.51%)
Jan 30, 2020 14.82 15.83 14.29 15.67 114,675 +1.33(+9.27%)
Jan 29, 2020 14.00 14.40 13.05 14.34 77,269 +0.64(+4.67%)
Jan 28, 2020 11.98 14.19 11.94 13.70 87,048 +1.72(+14.36%)
Jan 27, 2020 13.00 13.00 11.72 11.98 66,354 -0.15(-1.24%)
Jan 24, 2020 12.55 12.58 11.89 12.13 52,400 -0.08(-0.66%)
Jan 23, 2020 12.58 12.75 11.95 12.21 63,987 -0.38(-3.02%)
Jan 22, 2020 12.00 13.00 11.95 12.59 249,946 +0.19(+1.53%)
Jan 21, 2020 12.73 12.94 12.40 12.40 18,095 -0.61(-4.70%)
Jan 17, 2020 13.33 13.33 12.96 13.01 15,400 -0.07(-0.51%)
Jan 16, 2020 13.00 13.25 13.00 13.08 24,924 +0.07(+0.53%)
Jan 15, 2020 12.89 13.49 12.70 13.01 68,854 +0.37(+2.93%)
Jan 14, 2020 13.24 13.24 12.12 12.64 42,599 -0.33(-2.55%)
Jan 13, 2020 11.81 13.00 11.50 12.97 92,654 +1.72(+15.30%)
Jan 10, 2020 11.50 12.16 10.87 11.25 50,200 +1.35(+13.64%)
Jan 09, 2020 9.881 10.04 9.775 9.900 56,872 -0.10(-1.00%)
Jan 08, 2020 10.24 10.25 9.910 10.00 10,080 -0.08(-0.78%)
Jan 07, 2020 10.25 10.30 9.900 10.08 21,619 -0.11(-1.09%)
Jan 06, 2020 10.26 10.46 10.13 10.19 16,745 -0.11(-1.07%)
Jan 03, 2020 10.45 10.59 10.30 10.30 3,600 -0.29(-2.74%)
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.