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 )

34.01 +1.20 (+3.64%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 10, 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, 2009 3.930 3.850 3.850 3.850 3,600 -0.09(-2.28%)
Dec 30, 2009 3.940 3.950 3.880 3.940 13,596 -0.01(-0.25%)
Dec 29, 2009 3.950 3.950 3.920 3.950 4,800 +0.01(+0.25%)
Dec 28, 2009 3.940 3.950 3.670 3.940 4,900 +0.04(+1.03%)
Dec 24, 2009 3.890 3.920 3.880 3.900 600 +0.01(+0.26%)
Dec 23, 2009 3.810 3.950 3.630 3.890 27,062 +0.02(+0.52%)
Dec 22, 2009 3.840 3.920 3.490 3.870 19,636 -0.02(-0.51%)
Dec 21, 2009 3.950 3.950 3.630 3.890 21,100 +0.05(+1.30%)
Dec 18, 2009 3.920 3.920 3.690 3.840 35,027 +0.12(+3.23%)
Dec 17, 2009 3.770 3.930 3.630 3.720 55,800 -0.12(-3.12%)
Dec 16, 2009 3.810 3.890 3.750 3.840 19,365 +0.03(+0.79%)
Dec 15, 2009 3.830 3.950 3.750 3.810 42,180 -0.09(-2.31%)
Dec 14, 2009 3.760 3.900 3.610 3.900 73,269 -0.04(-1.02%)
Dec 11, 2009 3.950 3.950 3.934 3.940 1,100 -0.05(-1.25%)
Dec 10, 2009 3.990 4.000 3.900 3.990 20,200 -0.01(-0.25%)
Dec 09, 2009 3.890 4.000 3.780 4.000 156,518 +0.13(+3.36%)
Dec 08, 2009 3.830 3.900 3.750 3.870 82,235 -0.02(-0.51%)
Dec 07, 2009 3.750 3.890 3.710 3.890 16,940 +0.05(+1.30%)
Dec 04, 2009 3.720 3.859 3.720 3.840 22,170 +0.10(+2.67%)
Dec 03, 2009 3.600 3.750 3.530 3.740 3,800 +0.21(+5.95%)
Dec 02, 2009 3.390 3.590 3.380 3.530 17,528 +0.13(+3.82%)
Dec 01, 2009 3.370 3.400 3.350 3.400 23,234 +0.05(+1.49%)
Nov 30, 2009 3.330 3.400 3.305 3.350 9,599 -0.05(-1.47%)
Nov 27, 2009 3.340 3.430 3.260 3.400 6,766 +0.04(+1.19%)
Nov 25, 2009 3.350 3.430 3.240 3.360 23,461 -0.05(-1.47%)
Nov 24, 2009 3.420 3.440 3.250 3.410 21,627 -0.01(-0.29%)
Nov 23, 2009 3.610 3.610 3.270 3.420 22,904 -0.07(-2.01%)
Nov 20, 2009 3.610 3.610 3.410 3.490 26,256 -0.12(-3.32%)
Nov 19, 2009 3.640 3.640 3.520 3.610 13,176 -0.01(-0.28%)
Nov 18, 2009 3.630 3.650 3.550 3.620 3,433 -0.03(-0.82%)
Nov 17, 2009 3.590 3.650 3.450 3.650 18,750 +0.02(+0.55%)
Nov 16, 2009 3.620 3.640 3.590 3.630 7,800 +0.01(+0.28%)
Nov 13, 2009 3.600 3.640 3.471 3.620 11,288 +0.02(+0.56%)
Nov 12, 2009 3.510 3.600 3.470 3.600 13,496 +0.09(+2.56%)
Nov 11, 2009 3.500 3.520 3.450 3.510 11,698 -0.01(-0.28%)
Nov 10, 2009 3.420 3.520 3.400 3.520 14,088 +0.02(+0.57%)
Nov 09, 2009 3.500 3.510 3.430 3.500 7,300 -0.02(-0.57%)
Nov 06, 2009 3.500 3.520 3.300 3.520 41,736 +0.02(+0.57%)
Nov 05, 2009 3.460 3.570 3.350 3.500 23,322 -0.05(-1.41%)
Nov 04, 2009 3.500 3.600 3.350 3.550 10,988 +0.13(+3.80%)
Nov 03, 2009 3.370 3.490 3.310 3.420 51,718 -0.09(-2.56%)
Nov 02, 2009 3.550 3.630 3.350 3.510 49,800 -0.03(-0.85%)
Oct 30, 2009 3.600 3.740 3.520 3.540 17,803 -0.08(-2.21%)
Oct 29, 2009 3.700 3.875 3.620 3.620 26,778 -0.13(-3.47%)
Oct 28, 2009 3.810 3.810 3.482 3.750 48,973 +0.03(+0.81%)
Oct 27, 2009 3.800 3.880 3.690 3.720 31,100 -0.14(-3.63%)
Oct 26, 2009 3.990 3.990 3.490 3.860 152,372 -0.12(-3.02%)
Oct 23, 2009 4.010 4.050 3.884 3.980 67,400 -0.03(-0.75%)
Oct 22, 2009 4.050 4.120 4.000 4.010 215,800 -0.05(-1.23%)
Oct 21, 2009 4.000 4.130 3.610 4.060 34,502 +0.13(+3.31%)
Oct 20, 2009 3.980 4.180 3.920 3.930 30,676 -0.18(-4.38%)
Oct 19, 2009 4.140 4.140 3.780 4.110 15,934 +0.06(+1.48%)
Oct 16, 2009 4.000 4.130 4.000 4.050 20,500 +0.00(+0.00%)
Oct 15, 2009 4.070 4.200 3.910 4.050 36,261 +0.00(+0.00%)
Oct 14, 2009 3.960 4.070 3.830 4.050 44,808 +0.05(+1.25%)
Oct 13, 2009 3.930 4.000 3.820 4.000 9,245 +0.05(+1.27%)
Oct 12, 2009 3.890 3.980 3.830 3.950 38,900 +0.05(+1.28%)
Oct 09, 2009 3.830 3.910 3.670 3.900 18,104 +0.10(+2.63%)
Oct 08, 2009 3.590 3.950 3.590 3.800 42,347 +0.25(+7.04%)
Oct 07, 2009 3.600 3.600 3.477 3.550 9,200 -0.05(-1.39%)
Oct 06, 2009 3.080 3.600 3.080 3.600 15,200 +0.19(+5.57%)
Oct 05, 2009 3.520 3.520 3.230 3.410 23,220 +0.23(+7.23%)
Oct 02, 2009 3.300 3.360 2.940 3.180 136,052 -0.12(-3.64%)
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.