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 30, 2011 6.960 6.970 6.610 6.970 65,825 +0.01(+0.14%)
Dec 29, 2011 6.990 6.990 6.750 6.960 22,126 +0.02(+0.29%)
Dec 28, 2011 7.110 7.120 6.890 6.940 34,343 -0.19(-2.66%)
Dec 27, 2011 6.910 7.140 6.840 7.130 34,501 +0.16(+2.30%)
Dec 23, 2011 7.000 7.000 6.920 6.970 19,305 +0.19(+2.80%)
Dec 21, 2011 6.800 6.840 6.650 6.780 41,121 -0.05(-0.73%)
Dec 20, 2011 6.660 6.830 6.660 6.830 68,436 +0.31(+4.75%)
Dec 19, 2011 6.500 6.600 6.490 6.520 67,517 +0.05(+0.77%)
Dec 16, 2011 6.440 6.470 6.390 6.470 156,751 +0.06(+0.94%)
Dec 15, 2011 6.430 6.450 6.370 6.410 64,280 +0.00(+0.00%)
Dec 14, 2011 6.220 6.430 6.150 6.410 86,142 +0.16(+2.56%)
Dec 13, 2011 6.350 6.420 6.180 6.250 68,733 -0.05(-0.79%)
Dec 12, 2011 6.200 6.320 6.160 6.300 58,576 +0.00(+0.00%)
Dec 09, 2011 6.130 6.330 6.070 6.300 95,655 +0.20(+3.28%)
Dec 08, 2011 6.220 6.280 6.010 6.100 82,898 -0.17(-2.71%)
Dec 07, 2011 6.300 6.350 6.200 6.270 54,925 -0.07(-1.10%)
Dec 06, 2011 6.320 6.420 6.290 6.340 65,435 -0.01(-0.16%)
Dec 05, 2011 6.310 6.450 6.230 6.350 87,756 +0.12(+1.93%)
Dec 02, 2011 6.260 6.330 6.110 6.230 114,318 +0.00(+0.00%)
Dec 01, 2011 6.200 6.310 6.200 6.230 52,082 -0.02(-0.32%)
Nov 30, 2011 6.240 6.330 6.100 6.250 205,279 +0.15(+2.46%)
Nov 29, 2011 6.180 6.200 6.030 6.100 45,716 -0.09(-1.45%)
Nov 28, 2011 6.030 6.190 5.970 6.190 87,538 +0.33(+5.63%)
Nov 25, 2011 5.800 5.970 5.660 5.860 48,733 +0.04(+0.69%)
Nov 23, 2011 5.900 6.040 5.770 5.820 79,088 -0.13(-2.18%)
Nov 22, 2011 5.950 6.090 5.940 5.950 61,257 +0.01(+0.17%)
Nov 21, 2011 5.930 6.040 5.850 5.940 44,183 -0.15(-2.46%)
Nov 18, 2011 6.140 6.180 5.980 6.090 51,698 -0.05(-0.81%)
Nov 17, 2011 6.110 6.240 6.050 6.140 95,085 +0.05(+0.82%)
Nov 16, 2011 5.940 6.330 5.940 6.090 109,000 +0.08(+1.33%)
Nov 15, 2011 5.710 6.010 5.710 6.010 63,957 +0.24(+4.16%)
Nov 14, 2011 5.730 5.800 5.640 5.770 71,478 -0.04(-0.69%)
Nov 11, 2011 5.630 5.810 5.540 5.810 90,798 +0.28(+5.06%)
Nov 10, 2011 5.520 5.560 5.420 5.530 56,802 +0.13(+2.41%)
Nov 09, 2011 5.510 5.670 5.380 5.400 70,204 -0.30(-5.26%)
Nov 08, 2011 5.660 5.701 5.405 5.700 58,535 -0.03(-0.52%)
Nov 07, 2011 5.640 5.750 5.550 5.730 42,504 +0.02(+0.35%)
Nov 04, 2011 5.780 5.780 5.580 5.710 88,389 +0.28(+5.16%)
Nov 03, 2011 5.290 5.450 5.230 5.430 69,047 +0.23(+4.42%)
Nov 02, 2011 5.060 5.260 4.990 5.200 54,994 +0.25(+5.05%)
Nov 01, 2011 5.000 5.110 4.890 4.950 92,590 -0.22(-4.26%)
Oct 31, 2011 5.150 5.300 5.120 5.170 77,123 -0.10(-1.90%)
Oct 28, 2011 5.060 5.280 5.020 5.270 73,955 +0.22(+4.36%)
Oct 27, 2011 4.820 5.130 4.740 5.050 158,973 +0.32(+6.77%)
Oct 26, 2011 4.540 4.740 4.380 4.730 83,338 +0.29(+6.53%)
Oct 25, 2011 4.550 4.690 4.380 4.440 34,172 -0.16(-3.48%)
Oct 24, 2011 4.570 4.600 4.480 4.600 84,643 +0.07(+1.55%)
Oct 21, 2011 4.470 4.560 4.290 4.530 104,552 +0.16(+3.66%)
Oct 20, 2011 4.250 4.450 4.170 4.370 59,040 +0.11(+2.58%)
Oct 19, 2011 4.470 4.500 4.200 4.260 73,318 -0.24(-5.33%)
Oct 18, 2011 4.160 4.520 4.100 4.500 110,166 +0.39(+9.49%)
Oct 17, 2011 4.180 4.200 4.060 4.110 89,018 -0.13(-3.07%)
Oct 14, 2011 4.100 4.260 4.020 4.240 92,454 +0.18(+4.43%)
Oct 13, 2011 3.970 4.070 3.880 4.060 33,319 +0.05(+1.25%)
Oct 12, 2011 4.000 4.050 3.900 4.010 120,854 +0.02(+0.50%)
Oct 11, 2011 3.990 4.020 3.900 3.990 93,307 -0.03(-0.75%)
Oct 10, 2011 4.070 4.070 3.870 4.020 120,117 +0.05(+1.26%)
Oct 07, 2011 4.130 4.160 3.890 3.970 122,238 -0.13(-3.17%)
Oct 06, 2011 4.030 4.160 3.930 4.100 73,319 +0.05(+1.23%)
Oct 05, 2011 3.890 4.090 3.450 4.050 51,393 +0.16(+4.11%)
Oct 04, 2011 3.630 3.920 3.620 3.890 150,988 +0.23(+6.28%)
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.