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 +0.37 (+1.14%)
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 (%)
Dec 31, 2008 1.500 1.500 1.410 1.440 95,871 +0.03(+2.13%)
Dec 30, 2008 1.450 1.490 1.350 1.410 90,107 -0.07(-4.73%)
Dec 29, 2008 1.520 1.520 1.440 1.480 43,932 -0.12(-7.50%)
Dec 26, 2008 1.680 1.680 1.600 1.600 14,602 -0.05(-3.32%)
Dec 24, 2008 1.660 1.665 1.600 1.655 3,937 -0.03(-2.07%)
Dec 23, 2008 1.780 1.970 1.630 1.690 37,450 -0.03(-1.74%)
Dec 22, 2008 1.580 1.840 1.490 1.720 17,288 +0.19(+12.42%)
Dec 19, 2008 1.830 1.830 1.370 1.530 93,989 -0.07(-4.38%)
Dec 18, 2008 1.720 1.730 1.600 1.600 14,252 -0.09(-5.60%)
Dec 17, 2008 1.850 1.850 1.680 1.695 61,428 -0.08(-4.78%)
Dec 16, 2008 1.840 1.840 1.750 1.780 12,374 -0.03(-1.66%)
Dec 15, 2008 1.800 1.870 1.790 1.810 18,527 -0.02(-1.09%)
Dec 12, 2008 2.000 2.000 1.800 1.830 32,260 -0.06(-3.17%)
Dec 11, 2008 2.000 2.000 1.870 1.890 26,652 +0.01(+0.54%)
Dec 10, 2008 2.030 2.030 1.800 1.880 12,793 -0.01(-0.53%)
Dec 09, 2008 1.960 2.060 1.870 1.890 81,056 -0.05(-2.58%)
Dec 08, 2008 2.130 2.130 1.890 1.940 17,930 +0.08(+4.30%)
Dec 05, 2008 1.950 1.960 1.850 1.860 377,540 +0.00(+0.00%)
Dec 04, 2008 1.960 1.970 1.840 1.860 12,344 +0.01(+0.54%)
Dec 03, 2008 1.920 2.040 1.850 1.850 32,198 -0.06(-3.14%)
Dec 02, 2008 1.900 1.970 1.850 1.910 38,362 +0.03(+1.60%)
Dec 01, 2008 1.950 1.990 1.880 1.880 14,678 -0.14(-6.93%)
Nov 28, 2008 2.030 2.320 1.790 2.020 57,584 -0.06(-2.88%)
Nov 26, 2008 2.000 2.340 2.000 2.080 703,243 +0.07(+3.48%)
Nov 25, 2008 2.350 2.350 2.000 2.010 224,750 -0.19(-8.64%)
Nov 24, 2008 2.270 2.310 2.200 2.200 167,192 -0.05(-2.22%)
Nov 21, 2008 2.320 2.320 2.220 2.250 149,792 -0.10(-4.26%)
Nov 20, 2008 2.310 2.390 2.280 2.350 55,244 -0.01(-0.42%)
Nov 19, 2008 2.470 2.540 2.310 2.360 58,050 -0.12(-4.84%)
Nov 18, 2008 2.140 2.490 2.140 2.480 612,889 +0.28(+12.73%)
Nov 17, 2008 2.100 2.250 2.100 2.200 20,713 +0.04(+1.85%)
Nov 14, 2008 2.050 2.260 2.050 2.160 44,302 -0.03(-1.37%)
Nov 13, 2008 2.250 2.250 2.070 2.190 216,152 -0.09(-3.95%)
Nov 12, 2008 2.500 2.550 2.250 2.280 94,116 -0.34(-12.98%)
Nov 11, 2008 2.540 2.750 2.480 2.620 87,600 +0.12(+4.80%)
Nov 10, 2008 2.540 2.780 2.500 2.500 145,620 -0.11(-4.21%)
Nov 07, 2008 2.825 2.870 2.480 2.610 155,945 -0.14(-5.09%)
Nov 06, 2008 2.920 2.920 2.690 2.750 108,630 -0.12(-4.18%)
Nov 05, 2008 2.950 3.070 2.860 2.870 79,453 -0.03(-1.03%)
Nov 04, 2008 3.000 3.000 2.860 2.900 95,708 -0.08(-2.68%)
Nov 03, 2008 3.040 3.050 2.920 2.980 72,159 -0.02(-0.67%)
Oct 31, 2008 3.000 3.160 2.970 3.000 115,678 +0.00(+0.00%)
Oct 30, 2008 2.780 3.180 2.780 3.000 69,144 +0.25(+9.09%)
Oct 29, 2008 3.190 3.190 2.750 2.750 50,988 -0.50(-15.38%)
Oct 28, 2008 3.900 4.440 3.250 3.250 36,051 -0.86(-20.92%)
Oct 27, 2008 4.050 4.110 3.870 4.110 27,110 -0.01(-0.24%)
Oct 24, 2008 4.550 4.550 4.000 4.120 9,732 -0.53(-11.40%)
Oct 23, 2008 5.370 5.420 4.610 4.650 29,063 -0.57(-10.92%)
Oct 22, 2008 5.220 5.590 5.170 5.220 20,579 +0.08(+1.56%)
Oct 21, 2008 5.310 5.400 4.970 5.140 52,708 -0.27(-4.99%)
Oct 20, 2008 5.050 5.450 4.660 5.410 63,877 +0.42(+8.36%)
Oct 17, 2008 4.800 5.050 4.800 4.992 48,104 +0.26(+5.55%)
Oct 16, 2008 4.660 5.080 4.500 4.730 27,415 +0.00(+0.00%)
Oct 15, 2008 4.730 4.800 4.600 4.730 38,168 -0.08(-1.66%)
Oct 14, 2008 4.750 5.190 4.320 4.810 29,757 +0.01(+0.21%)
Oct 13, 2008 5.010 5.219 4.700 4.800 56,109 -0.20(-4.00%)
Oct 10, 2008 4.750 5.000 4.300 5.000 90,819 +0.22(+4.60%)
Oct 09, 2008 4.970 4.970 4.500 4.780 45,378 -0.21(-4.21%)
Oct 08, 2008 4.780 5.000 4.450 4.990 80,701 +0.21(+4.39%)
Oct 07, 2008 5.000 5.060 4.750 4.780 32,257 -0.04(-0.83%)
Oct 06, 2008 5.000 5.540 4.750 4.820 70,419 -0.31(-6.04%)
Oct 03, 2008 5.140 5.690 4.870 5.130 16,754 +0.14(+2.81%)
Oct 02, 2008 5.210 5.240 4.990 4.990 13,284 -0.20(-3.85%)
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.