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 )

32.81 +0.37 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 29, 2016 10.02 10.84 9.960 10.83 145,951 +0.85(+8.52%)
Jan 28, 2016 9.810 10.04 9.670 9.980 99,206 +0.27(+2.78%)
Jan 27, 2016 9.850 9.850 9.510 9.710 88,941 -0.20(-2.02%)
Jan 26, 2016 9.780 10.09 9.690 9.910 35,467 +0.20(+2.06%)
Jan 25, 2016 9.830 9.930 9.650 9.710 64,496 -0.21(-2.12%)
Jan 22, 2016 9.660 9.960 9.600 9.920 69,184 +0.47(+4.97%)
Jan 21, 2016 9.500 9.650 9.400 9.450 81,323 -0.07(-0.74%)
Jan 20, 2016 9.300 9.625 9.010 9.520 76,029 +0.04(+0.42%)
Jan 19, 2016 9.320 9.530 9.110 9.480 150,710 +0.25(+2.71%)
Jan 15, 2016 9.190 9.230 9.230 9.230 90,000 -0.26(-2.74%)
Jan 14, 2016 9.120 9.650 8.950 9.490 129,046 +0.50(+5.56%)
Jan 13, 2016 9.250 9.600 8.800 8.990 110,094 -0.24(-2.60%)
Jan 12, 2016 9.350 9.450 9.020 9.230 104,678 -0.05(-0.54%)
Jan 11, 2016 9.370 9.500 9.070 9.280 89,667 -0.03(-0.32%)
Jan 08, 2016 9.720 10.02 9.290 9.310 109,415 -0.42(-4.32%)
Jan 07, 2016 10.04 10.06 9.700 9.730 141,609 -0.54(-5.26%)
Jan 06, 2016 10.11 10.32 9.840 10.27 139,856 -0.03(-0.29%)
Jan 05, 2016 10.43 10.43 10.05 10.30 94,369 -0.11(-1.06%)
Jan 04, 2016 10.63 10.72 10.12 10.41 124,714 -0.43(-3.97%)
Dec 31, 2015 11.12 10.84 10.84 10.84 140,700 -0.33(-2.95%)
Dec 30, 2015 11.56 11.65 11.15 11.17 55,953 -0.43(-3.71%)
Dec 29, 2015 11.53 11.76 11.47 11.60 98,124 +0.11(+0.96%)
Dec 28, 2015 11.43 11.63 11.21 11.49 122,934 -0.01(-0.09%)
Dec 24, 2015 11.25 11.50 11.50 11.50 39,600 +0.26(+2.31%)
Dec 23, 2015 11.02 11.26 10.99 11.24 128,164 +0.27(+2.46%)
Dec 22, 2015 10.90 11.02 10.69 10.97 80,440 +0.12(+1.11%)
Dec 21, 2015 10.87 10.98 10.76 10.85 72,984 +0.09(+0.84%)
Dec 18, 2015 10.97 11.17 10.74 10.76 252,290 -0.21(-1.91%)
Dec 17, 2015 10.87 11.19 10.75 10.97 149,951 +0.08(+0.73%)
Dec 16, 2015 10.98 11.11 10.73 10.89 157,441 -0.05(-0.46%)
Dec 15, 2015 10.79 11.14 10.71 10.94 145,379 +0.24(+2.24%)
Dec 14, 2015 11.06 11.11 10.68 10.70 181,906 -0.40(-3.60%)
Dec 11, 2015 10.94 11.21 10.80 11.10 148,854 -0.13(-1.16%)
Dec 10, 2015 11.32 11.38 10.97 11.23 182,257 -0.16(-1.40%)
Dec 09, 2015 10.81 11.42 10.80 11.39 183,202 +0.56(+5.17%)
Dec 08, 2015 10.79 11.14 10.34 10.83 87,228 -0.07(-0.64%)
Dec 07, 2015 11.42 11.42 10.83 10.90 282,159 -0.32(-2.85%)
Dec 04, 2015 11.23 11.26 11.06 11.22 343,270 -0.02(-0.18%)
Dec 03, 2015 11.25 11.31 11.13 11.24 122,010 +0.06(+0.54%)
Dec 02, 2015 11.19 11.30 11.13 11.18 91,072 -0.04(-0.36%)
Dec 01, 2015 11.17 11.37 11.04 11.22 98,677 +0.07(+0.63%)
Nov 30, 2015 11.02 11.28 10.71 11.15 263,504 +0.16(+1.46%)
Nov 27, 2015 10.72 11.00 10.58 10.99 82,497 +0.24(+2.23%)
Nov 25, 2015 10.59 10.75 10.75 10.75 90,100 +0.16(+1.51%)
Nov 24, 2015 10.35 10.65 10.16 10.59 116,634 +0.18(+1.68%)
Nov 23, 2015 10.41 10.45 10.27 10.41 120,392 -0.02(-0.14%)
Nov 20, 2015 10.27 10.52 10.03 10.43 98,749 +0.22(+2.15%)
Nov 19, 2015 9.990 10.27 9.870 10.21 140,914 +0.23(+2.30%)
Nov 18, 2015 10.02 10.83 9.790 9.980 215,869 -0.09(-0.89%)
Nov 17, 2015 10.20 10.40 10.04 10.07 83,558 -0.11(-1.08%)
Nov 16, 2015 9.950 10.21 9.860 10.18 91,583 +0.20(+2.00%)
Nov 13, 2015 9.920 10.18 9.780 9.980 96,387 -0.01(-0.10%)
Nov 12, 2015 9.900 10.24 9.730 9.990 162,870 +0.01(+0.10%)
Nov 11, 2015 10.14 10.14 9.940 9.980 65,695 -0.15(-1.48%)
Nov 10, 2015 10.40 10.40 9.900 10.13 212,220 -0.32(-3.06%)
Nov 09, 2015 10.50 10.70 10.36 10.45 157,624 -0.12(-1.14%)
Nov 06, 2015 10.30 10.60 10.15 10.57 69,194 +0.23(+2.22%)
Nov 05, 2015 10.71 10.77 10.24 10.34 88,464 -0.42(-3.90%)
Nov 04, 2015 10.81 10.93 10.61 10.76 103,230 -0.04(-0.37%)
Nov 03, 2015 10.59 10.96 10.52 10.80 279,320 +0.17(+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.