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 (%)
Feb 27, 2009 1.010 1.090 0.9900 1.070 11,385 -0.02(-1.83%)
Feb 26, 2009 1.100 1.190 1.010 1.090 109,572 -0.01(-0.91%)
Feb 25, 2009 1.090 1.100 1.050 1.100 48,775 -0.01(-0.90%)
Feb 24, 2009 1.080 1.150 1.080 1.110 7,811 -0.01(-0.89%)
Feb 23, 2009 1.120 1.130 1.100 1.120 7,200 +0.06(+5.66%)
Feb 20, 2009 1.360 1.360 1.050 1.060 7,322 -0.12(-10.17%)
Feb 19, 2009 1.210 1.250 1.180 1.180 11,530 -0.11(-8.53%)
Feb 18, 2009 1.250 1.300 1.190 1.290 5,300 +0.00(+0.00%)
Feb 17, 2009 1.300 1.320 1.252 1.290 17,428 -0.06(-4.41%)
Feb 13, 2009 1.340 1.360 1.300 1.349 4,700 +0.01(+0.71%)
Feb 12, 2009 1.360 1.410 1.320 1.340 5,776 -0.01(-0.74%)
Feb 11, 2009 1.340 1.350 1.330 1.350 6,000 -0.02(-1.46%)
Feb 10, 2009 1.450 1.480 1.340 1.370 20,277 -0.08(-5.52%)
Feb 09, 2009 1.630 1.630 1.450 1.450 9,585 -0.14(-8.81%)
Feb 06, 2009 1.690 1.690 1.580 1.590 1,100 -0.02(-1.24%)
Feb 05, 2009 1.650 1.650 1.580 1.610 4,935 +0.02(+1.25%)
Feb 04, 2009 1.500 1.610 1.500 1.590 5,100 +0.09(+6.00%)
Feb 03, 2009 1.520 1.520 1.490 1.500 7,100 +0.02(+1.35%)
Feb 02, 2009 1.500 1.500 1.480 1.480 10,181 -0.02(-1.33%)
Jan 30, 2009 1.490 1.520 1.490 1.500 7,048 +0.05(+3.45%)
Jan 29, 2009 1.500 1.500 1.440 1.450 1,900 -0.01(-0.68%)
Jan 28, 2009 1.570 1.570 1.460 1.460 8,400 -0.06(-3.95%)
Jan 27, 2009 1.490 1.540 1.475 1.520 5,657 +0.02(+1.33%)
Jan 26, 2009 1.500 1.500 1.470 1.500 1,676 +0.01(+0.67%)
Jan 23, 2009 1.430 1.490 1.430 1.490 2,100 +0.01(+0.68%)
Jan 22, 2009 1.500 1.500 1.480 1.480 800 -0.02(-1.33%)
Jan 21, 2009 1.500 1.500 1.500 1.500 400 +0.02(+1.35%)
Jan 20, 2009 1.580 1.580 1.480 1.480 1,000 +0.00(+0.00%)
Jan 16, 2009 1.500 1.650 1.480 1.480 2,780 +0.05(+3.50%)
Jan 15, 2009 1.470 1.480 1.410 1.430 2,600 -0.04(-2.72%)
Jan 14, 2009 1.510 1.550 1.450 1.470 39,132 -0.12(-7.55%)
Jan 13, 2009 1.590 1.630 1.580 1.590 4,300 +0.01(+0.63%)
Jan 12, 2009 1.670 1.700 1.580 1.580 23,020 -0.11(-6.51%)
Jan 09, 2009 1.610 1.700 1.610 1.690 5,100 +0.00(+0.00%)
Jan 08, 2009 1.630 1.700 1.620 1.690 3,050 -0.05(-2.87%)
Jan 07, 2009 1.740 1.800 1.740 1.740 17,884 -0.08(-4.40%)
Jan 06, 2009 1.670 1.890 1.600 1.820 35,987 +0.12(+7.06%)
Jan 05, 2009 1.510 1.710 1.436 1.700 26,187 +0.13(+8.28%)
Jan 02, 2009 1.530 1.590 1.460 1.570 7,559 +0.13(+9.03%)
Dec 31, 2008 1.500 1.500 1.410 1.440 95,871 +0.03(+2.13%)
Dec 30, 2008 1.450 1.490 1.350 1.410 90,107 -0.07(-4.73%)
Dec 29, 2008 1.520 1.520 1.440 1.480 43,932 -0.12(-7.50%)
Dec 26, 2008 1.680 1.680 1.600 1.600 14,602 -0.05(-3.32%)
Dec 24, 2008 1.660 1.665 1.600 1.655 3,937 -0.03(-2.07%)
Dec 23, 2008 1.780 1.970 1.630 1.690 37,450 -0.03(-1.74%)
Dec 22, 2008 1.580 1.840 1.490 1.720 17,288 +0.19(+12.42%)
Dec 19, 2008 1.830 1.830 1.370 1.530 93,989 -0.07(-4.38%)
Dec 18, 2008 1.720 1.730 1.600 1.600 14,252 -0.09(-5.60%)
Dec 17, 2008 1.850 1.850 1.680 1.695 61,428 -0.08(-4.78%)
Dec 16, 2008 1.840 1.840 1.750 1.780 12,374 -0.03(-1.66%)
Dec 15, 2008 1.800 1.870 1.790 1.810 18,527 -0.02(-1.09%)
Dec 12, 2008 2.000 2.000 1.800 1.830 32,260 -0.06(-3.17%)
Dec 11, 2008 2.000 2.000 1.870 1.890 26,652 +0.01(+0.54%)
Dec 10, 2008 2.030 2.030 1.800 1.880 12,793 -0.01(-0.53%)
Dec 09, 2008 1.960 2.060 1.870 1.890 81,056 -0.05(-2.58%)
Dec 08, 2008 2.130 2.130 1.890 1.940 17,930 +0.08(+4.30%)
Dec 05, 2008 1.950 1.960 1.850 1.860 377,540 +0.00(+0.00%)
Dec 04, 2008 1.960 1.970 1.840 1.860 12,344 +0.01(+0.54%)
Dec 03, 2008 1.920 2.040 1.850 1.850 32,198 -0.06(-3.14%)
Dec 02, 2008 1.900 1.970 1.850 1.910 38,362 +0.03(+1.60%)
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.