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 (%)
Sep 28, 2012 13.48 13.68 13.48 13.66 93,722 +0.10(+0.74%)
Sep 27, 2012 13.48 13.57 13.39 13.56 123,912 +0.13(+0.97%)
Sep 26, 2012 13.30 13.45 13.05 13.43 121,741 +0.20(+1.51%)
Sep 25, 2012 13.37 13.44 13.16 13.23 195,312 -0.02(-0.15%)
Sep 24, 2012 13.22 13.30 13.16 13.25 100,031 +0.02(+0.15%)
Sep 21, 2012 13.32 13.32 13.05 13.23 276,884 +0.14(+1.07%)
Sep 20, 2012 13.04 13.10 12.96 13.09 55,137 +0.03(+0.23%)
Sep 19, 2012 13.12 13.16 13.00 13.06 71,553 +0.01(+0.08%)
Sep 18, 2012 13.16 13.16 12.83 13.05 113,732 -0.10(-0.76%)
Sep 17, 2012 13.04 13.17 12.89 13.15 71,021 +0.08(+0.61%)
Sep 14, 2012 13.07 13.10 12.96 13.07 138,156 +0.06(+0.46%)
Sep 13, 2012 12.73 13.06 12.72 13.01 166,569 +0.20(+1.56%)
Sep 12, 2012 12.67 12.82 12.63 12.81 154,013 +0.10(+0.79%)
Sep 11, 2012 12.64 12.83 12.64 12.71 108,009 +0.00(+0.00%)
Sep 10, 2012 12.64 12.75 12.55 12.71 246,425 +0.08(+0.63%)
Sep 07, 2012 12.48 12.67 12.42 12.63 162,263 +0.11(+0.88%)
Sep 06, 2012 12.48 12.58 12.46 12.52 301,854 +0.04(+0.32%)
Sep 05, 2012 12.36 12.50 12.14 12.48 211,665 +0.12(+0.97%)
Sep 04, 2012 11.99 12.36 11.74 12.36 272,087 +0.31(+2.57%)
Aug 31, 2012 12.18 12.22 11.81 12.05 67,338 +0.02(+0.17%)
Aug 30, 2012 12.00 12.15 11.95 12.03 62,243 -0.08(-0.66%)
Aug 29, 2012 12.21 12.27 11.92 12.11 104,684 -0.32(-2.57%)
Aug 27, 2012 12.06 12.45 12.06 12.43 241,406 +0.36(+2.98%)
Aug 24, 2012 11.94 12.11 11.76 12.07 127,140 +0.08(+0.67%)
Aug 23, 2012 11.90 12.04 11.84 11.99 186,157 +0.04(+0.33%)
Aug 22, 2012 11.31 11.96 11.17 11.95 334,217 +0.61(+5.38%)
Aug 21, 2012 11.00 11.36 10.94 11.34 274,679 +0.34(+3.09%)
Aug 20, 2012 10.85 11.00 10.70 11.00 111,609 +0.15(+1.38%)
Aug 17, 2012 10.65 10.85 10.50 10.85 105,747 +0.15(+1.40%)
Aug 16, 2012 10.34 10.72 10.30 10.70 162,618 +0.29(+2.79%)
Aug 15, 2012 10.25 10.44 10.07 10.41 104,268 +0.17(+1.66%)
Aug 14, 2012 10.20 10.42 10.06 10.24 177,802 -0.06(-0.58%)
Aug 13, 2012 10.48 10.48 10.00 10.30 267,405 -0.53(-4.89%)
Aug 10, 2012 11.00 11.00 10.71 10.83 98,231 -0.15(-1.37%)
Aug 09, 2012 10.50 10.99 10.29 10.98 172,786 +0.79(+7.75%)
Aug 08, 2012 10.21 10.30 10.10 10.19 56,917 -0.02(-0.20%)
Aug 07, 2012 10.18 10.25 10.07 10.21 147,892 +0.14(+1.39%)
Aug 06, 2012 10.35 10.35 9.830 10.07 379,565 +0.65(+6.90%)
Aug 03, 2012 8.940 9.491 8.940 9.420 40,771 +0.61(+6.92%)
Aug 02, 2012 8.810 8.910 8.490 8.810 34,118 -0.09(-1.01%)
Aug 01, 2012 9.430 9.500 8.880 8.900 65,963 -0.41(-4.40%)
Jul 31, 2012 9.660 9.720 9.300 9.310 49,297 -0.35(-3.62%)
Jul 30, 2012 9.870 9.990 9.610 9.660 12,418 -0.20(-2.03%)
Jul 27, 2012 9.580 9.900 9.400 9.860 61,548 +0.35(+3.68%)
Jul 26, 2012 9.140 9.570 9.140 9.510 34,238 +0.46(+5.08%)
Jul 25, 2012 9.110 9.170 8.980 9.050 54,996 +0.03(+0.33%)
Jul 24, 2012 9.250 9.280 8.930 9.020 36,353 -0.21(-2.28%)
Jul 23, 2012 9.260 9.320 9.210 9.230 30,222 -0.23(-2.43%)
Jul 20, 2012 9.410 9.530 9.400 9.460 38,397 -0.06(-0.63%)
Jul 19, 2012 9.130 9.560 9.130 9.520 38,862 +0.41(+4.50%)
Jul 18, 2012 9.010 9.240 8.950 9.110 76,018 +0.12(+1.33%)
Jul 17, 2012 8.810 9.090 8.630 8.990 34,312 +0.22(+2.51%)
Jul 16, 2012 8.950 8.950 8.623 8.770 21,826 -0.24(-2.66%)
Jul 13, 2012 8.760 9.420 8.760 9.010 94,843 +0.26(+2.97%)
Jul 12, 2012 8.950 8.950 8.690 8.750 114,181 -0.32(-3.53%)
Jul 11, 2012 9.090 9.170 9.000 9.070 29,382 -0.02(-0.22%)
Jul 10, 2012 9.460 9.460 9.000 9.090 122,962 -0.32(-3.40%)
Jul 09, 2012 9.580 9.580 9.300 9.410 30,009 -0.23(-2.39%)
Jul 06, 2012 9.570 9.800 9.350 9.640 74,175 -0.08(-0.82%)
Jul 05, 2012 10.02 10.20 9.630 9.720 164,696 -0.34(-3.38%)
Jul 03, 2012 10.20 10.21 10.00 10.06 44,201 -0.13(-1.28%)
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.