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 )

34.29 +1.48 (+4.51%)
Streaming Delayed Price Updated: 4:00 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, 2018 8.360 8.430 8.210 8.430 131,100 +0.13(+1.57%)
Dec 28, 2018 8.390 8.490 8.200 8.300 163,700 -0.03(-0.36%)
Dec 27, 2018 8.280 8.560 8.040 8.330 137,857 -0.06(-0.72%)
Dec 26, 2018 7.940 8.420 7.840 8.390 122,828 +0.53(+6.74%)
Dec 24, 2018 7.920 7.960 7.690 7.860 79,500 -0.08(-1.01%)
Dec 21, 2018 8.370 8.370 7.900 7.940 492,000 -0.38(-4.57%)
Dec 20, 2018 8.150 8.450 8.140 8.320 176,428 +0.16(+1.96%)
Dec 19, 2018 8.580 8.600 8.080 8.160 219,587 -0.44(-5.12%)
Dec 18, 2018 8.670 8.740 8.530 8.600 128,420 -0.02(-0.23%)
Dec 17, 2018 8.630 8.890 8.550 8.620 124,797 -0.05(-0.58%)
Dec 14, 2018 8.700 8.790 8.610 8.670 86,100 -0.06(-0.69%)
Dec 13, 2018 8.770 8.900 8.662 8.730 115,658 -0.01(-0.11%)
Dec 12, 2018 8.610 8.950 8.410 8.740 219,776 +0.25(+2.94%)
Dec 11, 2018 8.510 8.530 8.290 8.490 98,234 +0.07(+0.83%)
Dec 10, 2018 8.420 8.510 8.290 8.420 95,653 -0.02(-0.24%)
Dec 07, 2018 8.860 8.910 8.345 8.440 134,700 -0.46(-5.17%)
Dec 06, 2018 9.030 9.146 8.710 8.900 261,853 -0.37(-3.99%)
Dec 04, 2018 9.260 9.330 8.970 9.270 182,500 -0.11(-1.17%)
Dec 03, 2018 9.420 9.450 9.080 9.380 204,357 +0.13(+1.41%)
Nov 30, 2018 8.780 9.250 8.690 9.250 326,900 +0.47(+5.35%)
Nov 29, 2018 8.500 8.825 8.450 8.780 522,173 +0.23(+2.69%)
Nov 28, 2018 8.380 8.650 8.174 8.550 307,807 +0.18(+2.15%)
Nov 27, 2018 8.400 8.490 8.260 8.370 356,100 -0.08(-0.95%)
Nov 26, 2018 8.650 8.755 8.400 8.450 214,722 -0.10(-1.17%)
Nov 23, 2018 8.440 8.640 8.440 8.550 54,800 +0.03(+0.35%)
Nov 21, 2018 8.520 8.520 8.520 0 +0.02(+0.24%)
Nov 20, 2018 8.640 8.760 8.390 8.500 287,015 -0.13(-1.51%)
Nov 19, 2018 8.860 8.930 8.540 8.630 100,053 -0.25(-2.82%)
Nov 16, 2018 8.810 8.980 8.560 8.880 273,000 -0.06(-0.67%)
Nov 15, 2018 8.580 8.960 8.400 8.940 215,296 +0.31(+3.59%)
Nov 14, 2018 8.660 8.840 8.600 8.630 120,803 +0.10(+1.17%)
Nov 13, 2018 8.400 8.710 8.280 8.530 263,213 +0.12(+1.43%)
Nov 12, 2018 8.830 9.000 8.370 8.410 305,066 -0.53(-5.93%)
Nov 09, 2018 8.450 9.250 8.400 8.940 607,200 +0.50(+5.92%)
Nov 08, 2018 8.520 8.600 8.270 8.440 193,895 -0.07(-0.82%)
Nov 07, 2018 8.470 8.760 8.370 8.510 115,425 +0.07(+0.83%)
Nov 06, 2018 8.360 8.500 8.280 8.440 55,279 +0.08(+0.96%)
Nov 05, 2018 8.420 8.660 8.140 8.360 184,305 -0.03(-0.36%)
Nov 02, 2018 8.450 8.600 8.360 8.390 158,300 -0.01(-0.12%)
Nov 01, 2018 8.050 8.440 8.050 8.400 280,859 +0.40(+5.00%)
Oct 31, 2018 8.250 8.360 7.950 8.000 134,986 -0.13(-1.60%)
Oct 30, 2018 7.890 8.200 7.760 8.130 126,051 +0.22(+2.78%)
Oct 29, 2018 8.070 8.160 7.830 7.910 222,178 -0.06(-0.75%)
Oct 26, 2018 7.810 8.010 7.750 7.970 218,700 +0.02(+0.25%)
Oct 25, 2018 7.770 8.020 7.730 7.950 109,419 +0.22(+2.85%)
Oct 24, 2018 8.130 8.130 7.560 7.730 264,623 -0.42(-5.15%)
Oct 23, 2018 8.180 8.410 8.140 8.150 381,001 -0.17(-2.04%)
Oct 22, 2018 8.200 8.670 8.190 8.320 557,013 +0.12(+1.46%)
Oct 19, 2018 8.290 8.650 8.105 8.200 143,200 -0.10(-1.20%)
Oct 18, 2018 8.220 8.400 8.050 8.300 545,257 +0.09(+1.10%)
Oct 17, 2018 8.230 8.240 8.000 8.210 484,774 +0.00(+0.00%)
Oct 16, 2018 8.290 8.315 8.120 8.210 236,025 +0.07(+0.86%)
Oct 15, 2018 8.510 8.510 8.120 8.140 207,003 -0.38(-4.46%)
Oct 12, 2018 8.620 8.630 8.410 8.520 361,900 +0.03(+0.35%)
Oct 11, 2018 8.500 8.700 8.445 8.490 442,524 -0.01(-0.12%)
Oct 10, 2018 8.640 8.770 8.500 8.500 123,993 -0.21(-2.41%)
Oct 09, 2018 8.530 8.820 8.530 8.710 120,291 +0.16(+1.87%)
Oct 08, 2018 8.550 8.640 8.470 8.550 85,763 -0.03(-0.35%)
Oct 05, 2018 8.680 8.680 8.470 8.580 118,200 -0.09(-1.04%)
Oct 04, 2018 8.820 8.860 8.600 8.670 98,482 -0.19(-2.14%)
Oct 03, 2018 8.880 9.020 8.680 8.860 87,510 +0.00(+0.00%)
Oct 02, 2018 8.900 9.150 8.810 8.860 102,365 -0.04(-0.45%)
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.