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 )

35.39 +1.02 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 29, 2004 13.09 13.09 12.85 13.00 123,800 +0.00(+0.00%)
Oct 28, 2004 12.94 13.05 12.71 13.00 87,800 -0.03(-0.23%)
Oct 27, 2004 12.09 13.17 12.02 13.03 410,000 +0.83(+6.80%)
Oct 26, 2004 12.46 12.90 11.75 12.20 454,600 -1.50(-10.95%)
Oct 25, 2004 13.61 14.00 13.57 13.70 76,500 -0.05(-0.36%)
Oct 22, 2004 13.98 14.43 13.65 13.75 99,400 -0.20(-1.43%)
Oct 21, 2004 12.91 13.95 12.83 13.95 281,100 +1.00(+7.72%)
Oct 20, 2004 12.82 12.95 12.80 12.95 15,900 +0.12(+0.94%)
Oct 19, 2004 12.97 13.15 12.83 12.83 22,700 -0.10(-0.77%)
Oct 18, 2004 12.67 13.13 12.67 12.93 28,800 +0.21(+1.65%)
Oct 15, 2004 12.72 12.97 12.56 12.72 52,400 +0.15(+1.19%)
Oct 14, 2004 12.90 13.02 12.55 12.57 66,700 -0.30(-2.33%)
Oct 13, 2004 12.72 13.10 12.70 12.87 42,400 +0.19(+1.50%)
Oct 12, 2004 12.73 12.82 12.55 12.68 38,900 +0.03(+0.24%)
Oct 11, 2004 12.61 12.94 12.61 12.65 40,200 +0.06(+0.48%)
Oct 08, 2004 12.18 12.84 11.81 12.59 67,000 -0.45(-3.45%)
Oct 07, 2004 14.11 14.11 13.04 13.04 28,900 -0.91(-6.52%)
Oct 06, 2004 12.85 14.20 12.85 13.95 79,600 +0.96(+7.39%)
Oct 05, 2004 12.81 13.15 12.74 12.99 31,300 +0.28(+2.20%)
Oct 04, 2004 12.12 12.89 12.12 12.71 56,900 +0.59(+4.87%)
Oct 01, 2004 12.10 12.60 12.02 12.12 42,900 -0.03(-0.25%)
Sep 30, 2004 12.54 12.54 12.00 12.15 73,400 -0.37(-2.96%)
Sep 29, 2004 11.53 12.59 11.50 12.52 112,600 +1.00(+8.68%)
Sep 28, 2004 11.32 11.70 11.32 11.52 45,000 +0.13(+1.14%)
Sep 27, 2004 11.82 12.00 11.23 11.39 43,100 -0.54(-4.53%)
Sep 24, 2004 12.35 12.55 11.93 11.93 63,300 -0.37(-3.01%)
Sep 23, 2004 11.90 12.49 11.90 12.30 39,500 +0.41(+3.45%)
Sep 22, 2004 11.83 12.09 11.57 11.89 41,200 -0.11(-0.92%)
Sep 21, 2004 11.95 12.15 11.85 12.00 62,400 -0.03(-0.25%)
Sep 20, 2004 11.25 12.05 11.25 12.03 107,000 +0.77(+6.84%)
Sep 17, 2004 11.28 12.50 10.71 11.26 193,900 +0.53(+4.94%)
Sep 16, 2004 10.64 11.00 10.55 10.73 89,900 +0.20(+1.90%)
Sep 15, 2004 10.55 10.65 10.34 10.53 56,900 -0.07(-0.66%)
Sep 14, 2004 10.79 10.80 10.47 10.60 41,000 -0.33(-3.02%)
Sep 13, 2004 10.85 11.00 10.80 10.93 54,500 +0.09(+0.83%)
Sep 10, 2004 11.17 11.20 10.58 10.84 37,100 -0.26(-2.34%)
Sep 09, 2004 10.30 11.25 10.20 11.10 44,400 +0.85(+8.29%)
Sep 08, 2004 9.980 10.45 9.940 10.25 53,300 +0.25(+2.50%)
Sep 07, 2004 9.700 10.00 9.630 10.00 11,500 +0.34(+3.52%)
Sep 03, 2004 9.990 10.00 9.660 9.660 20,800 -0.28(-2.82%)
Sep 02, 2004 9.660 10.00 9.560 9.940 23,300 +0.75(+8.16%)
Sep 01, 2004 9.310 9.860 9.150 9.190 28,500 -0.05(-0.54%)
Aug 31, 2004 9.450 9.550 9.240 9.240 19,700 -0.21(-2.22%)
Aug 30, 2004 9.360 9.750 9.360 9.450 37,300 -0.01(-0.11%)
Aug 27, 2004 9.420 9.620 9.420 9.460 51,900 -0.02(-0.21%)
Aug 26, 2004 9.900 9.900 9.420 9.480 46,900 -0.42(-4.24%)
Aug 25, 2004 9.820 9.940 9.820 9.900 49,100 +0.05(+0.51%)
Aug 24, 2004 9.750 9.900 9.620 9.850 51,300 +0.23(+2.39%)
Aug 23, 2004 9.575 9.750 9.500 9.620 21,400 -0.10(-1.03%)
Aug 20, 2004 9.640 9.750 9.420 9.720 48,700 +0.07(+0.73%)
Aug 19, 2004 9.600 9.710 9.450 9.650 17,000 -0.01(-0.10%)
Aug 18, 2004 8.900 9.740 8.880 9.660 47,185 +0.52(+5.69%)
Aug 17, 2004 9.740 9.790 9.140 9.140 28,900 -0.42(-4.39%)
Aug 16, 2004 9.500 9.820 9.200 9.560 70,100 +0.13(+1.38%)
Aug 13, 2004 9.050 9.500 8.960 9.430 57,800 +0.39(+4.31%)
Aug 12, 2004 9.010 9.100 8.750 9.040 22,800 -0.14(-1.53%)
Aug 11, 2004 9.190 9.200 8.870 9.180 42,400 -0.08(-0.86%)
Aug 10, 2004 8.405 9.300 8.390 9.260 78,700 +0.91(+10.90%)
Aug 09, 2004 8.330 8.360 7.910 8.350 27,400 -0.05(-0.60%)
Aug 06, 2004 8.630 8.710 8.390 8.400 25,700 -0.55(-6.15%)
Aug 05, 2004 8.910 9.100 8.860 8.950 21,800 +0.00(+0.00%)
Aug 04, 2004 8.750 9.300 8.750 8.950 63,100 +0.06(+0.67%)
Aug 03, 2004 8.940 9.970 8.580 8.890 175,300 +0.38(+4.45%)
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.