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 )

34.09 +1.28 (+3.90%)
Streaming Delayed Price Updated: 3:47 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 (%)
Feb 28, 2003 6.160 6.230 5.980 6.010 62,100 -0.24(-3.84%)
Feb 27, 2003 6.360 6.500 6.160 6.250 27,200 -0.11(-1.73%)
Feb 26, 2003 6.550 6.710 6.300 6.360 58,700 -0.19(-2.92%)
Feb 25, 2003 7.030 7.030 6.370 6.551 23,300 -0.42(-6.04%)
Feb 24, 2003 7.200 7.200 6.860 6.972 31,800 -0.32(-4.36%)
Feb 21, 2003 7.290 7.430 7.020 7.290 77,100 -0.17(-2.34%)
Feb 20, 2003 7.570 7.610 7.350 7.465 138,700 -0.13(-1.65%)
Feb 19, 2003 7.380 7.620 7.240 7.590 62,400 +0.28(+3.83%)
Feb 18, 2003 6.880 7.310 6.800 7.310 100,400 +0.35(+5.03%)
Feb 14, 2003 6.450 7.000 6.330 6.960 161,900 +0.46(+7.08%)
Feb 13, 2003 6.350 6.500 6.190 6.500 49,900 +0.15(+2.36%)
Feb 12, 2003 6.510 6.510 6.250 6.350 40,400 -0.25(-3.77%)
Feb 11, 2003 6.650 6.800 6.500 6.599 11,500 -0.15(-2.24%)
Feb 10, 2003 6.760 6.990 6.680 6.750 9,600 -0.13(-1.89%)
Feb 07, 2003 6.670 6.990 6.260 6.880 56,700 +0.28(+4.24%)
Feb 06, 2003 6.910 6.910 6.520 6.600 38,300 -0.30(-4.35%)
Feb 05, 2003 6.700 6.910 6.360 6.900 30,700 +0.14(+2.07%)
Feb 04, 2003 6.530 6.760 6.270 6.760 24,800 +0.21(+3.21%)
Feb 03, 2003 6.330 6.600 6.330 6.550 36,400 +0.30(+4.80%)
Jan 31, 2003 6.000 6.490 5.640 6.250 62,900 +0.07(+1.13%)
Jan 30, 2003 5.950 6.180 5.750 6.180 82,500 +0.32(+5.46%)
Jan 29, 2003 5.550 6.110 5.300 5.860 23,900 +0.27(+4.83%)
Jan 28, 2003 5.250 5.610 5.250 5.590 173,800 +0.35(+6.68%)
Jan 27, 2003 5.500 5.510 5.100 5.240 89,300 -0.24(-4.38%)
Jan 24, 2003 6.000 6.000 5.300 5.480 524,300 -1.21(-18.09%)
Jan 23, 2003 6.970 6.970 6.550 6.690 29,400 -0.23(-3.32%)
Jan 22, 2003 6.920 7.020 6.900 6.920 74,900 +0.00(+0.00%)
Jan 21, 2003 6.600 7.290 6.600 6.920 48,400 +0.36(+5.49%)
Jan 17, 2003 6.780 6.870 6.560 6.560 29,800 -0.27(-3.95%)
Jan 16, 2003 6.990 7.070 6.790 6.830 50,500 -0.22(-3.12%)
Jan 15, 2003 7.440 7.730 6.970 7.050 23,700 -0.30(-4.08%)
Jan 14, 2003 7.260 7.400 7.200 7.350 35,700 +0.10(+1.38%)
Jan 13, 2003 7.690 7.850 7.250 7.250 14,900 -0.35(-4.61%)
Jan 10, 2003 7.470 7.820 7.470 7.600 153,000 +0.13(+1.74%)
Jan 09, 2003 7.050 7.810 7.030 7.470 66,900 +0.44(+6.26%)
Jan 08, 2003 7.010 7.090 6.720 7.030 35,300 +0.03(+0.43%)
Jan 07, 2003 6.630 7.250 6.470 7.000 41,800 +0.46(+7.03%)
Jan 06, 2003 6.360 6.700 6.200 6.540 58,400 +0.26(+4.12%)
Jan 03, 2003 6.910 6.980 6.130 6.281 57,900 -0.70(-10.01%)
Jan 02, 2003 7.190 7.290 6.900 6.980 41,500 +0.05(+0.72%)
Dec 31, 2002 6.160 7.310 6.100 6.930 89,600 +0.80(+13.05%)
Dec 30, 2002 6.780 6.780 5.870 6.130 50,100 -0.75(-10.90%)
Dec 27, 2002 6.800 7.120 6.710 6.880 10,300 -0.25(-3.51%)
Dec 26, 2002 7.130 7.130 6.800 7.130 16,900 +0.15(+2.15%)
Dec 24, 2002 7.500 7.500 6.900 6.980 48,200 -0.56(-7.43%)
Dec 23, 2002 7.450 7.850 7.280 7.540 181,000 +0.34(+4.74%)
Dec 20, 2002 7.450 7.850 7.100 7.199 73,000 -0.26(-3.50%)
Dec 19, 2002 7.330 7.950 7.330 7.460 40,300 +0.20(+2.75%)
Dec 18, 2002 7.160 7.290 7.000 7.260 210,100 +0.30(+4.31%)
Dec 17, 2002 6.970 7.100 6.950 6.960 94,700 -0.01(-0.13%)
Dec 16, 2002 7.110 7.129 6.750 6.969 47,300 -0.03(-0.44%)
Dec 13, 2002 7.590 7.590 6.810 7.000 64,700 -0.94(-11.84%)
Dec 12, 2002 7.590 7.940 7.590 7.940 6,400 +0.01(+0.14%)
Dec 11, 2002 7.990 8.000 7.650 7.929 5,600 -0.07(-0.89%)
Dec 10, 2002 8.230 8.230 7.590 8.000 34,900 -0.21(-2.56%)
Dec 09, 2002 8.790 8.800 8.200 8.210 27,900 -0.59(-6.70%)
Dec 06, 2002 8.290 8.850 8.280 8.800 27,800 +0.33(+3.91%)
Dec 05, 2002 8.720 8.720 8.330 8.469 27,000 -0.33(-3.76%)
Dec 04, 2002 8.990 9.230 8.770 8.800 107,800 -0.30(-3.30%)
Dec 03, 2002 8.410 9.180 8.410 9.100 20,200 +0.59(+6.93%)
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.