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 29, 2008 5.740 5.890 5.650 5.700 158,815 -0.12(-2.06%)
Feb 28, 2008 5.860 5.980 5.660 5.820 122,559 -0.08(-1.36%)
Feb 27, 2008 5.630 5.920 5.620 5.900 115,451 +0.20(+3.51%)
Feb 26, 2008 5.240 5.850 5.110 5.700 377,947 +0.45(+8.57%)
Feb 25, 2008 5.190 5.260 4.970 5.250 136,308 +0.07(+1.35%)
Feb 22, 2008 5.210 5.210 5.000 5.180 111,342 -0.03(-0.58%)
Feb 21, 2008 5.200 5.400 5.150 5.210 105,961 -0.02(-0.38%)
Feb 20, 2008 5.170 5.230 5.020 5.230 128,818 +0.03(+0.58%)
Feb 19, 2008 5.250 5.250 5.140 5.200 141,279 +0.00(+0.00%)
Feb 18, 2008 5.450 5.460 5.110 5.200 180,788 +0.00(+0.00%)
Feb 15, 2008 5.450 5.460 5.110 5.200 180,788 -0.29(-5.28%)
Feb 14, 2008 5.390 5.650 5.150 5.490 190,316 +0.10(+1.86%)
Feb 13, 2008 5.400 5.410 4.580 5.390 591,546 +0.08(+1.51%)
Feb 12, 2008 5.400 5.570 5.260 5.310 353,961 -0.35(-6.18%)
Feb 11, 2008 5.960 6.000 5.360 5.660 319,959 -0.23(-3.90%)
Feb 08, 2008 6.750 6.850 5.570 5.890 2,093,616 -2.37(-28.69%)
Feb 07, 2008 7.960 8.390 7.670 8.260 90,600 +0.39(+4.96%)
Feb 06, 2008 8.190 8.210 7.770 7.870 71,367 -0.24(-2.96%)
Feb 05, 2008 8.150 8.280 8.050 8.110 47,861 -0.22(-2.64%)
Feb 04, 2008 8.630 8.930 8.190 8.330 82,894 -0.33(-3.81%)
Feb 01, 2008 8.670 8.690 8.090 8.660 93,365 +0.02(+0.23%)
Jan 31, 2008 8.000 8.810 8.000 8.640 69,853 +0.51(+6.27%)
Jan 30, 2008 8.090 8.390 8.000 8.130 46,227 -0.04(-0.49%)
Jan 29, 2008 8.260 8.440 8.080 8.170 81,938 -0.02(-0.24%)
Jan 28, 2008 8.130 8.320 7.850 8.190 67,053 +0.06(+0.74%)
Jan 25, 2008 8.460 8.490 8.040 8.130 33,629 -0.19(-2.28%)
Jan 24, 2008 8.920 8.920 7.980 8.320 77,555 -0.53(-5.99%)
Jan 23, 2008 7.890 8.930 7.450 8.850 161,435 +0.75(+9.26%)
Jan 22, 2008 7.330 8.370 7.240 8.100 87,822 +0.42(+5.47%)
Jan 21, 2008 7.620 7.920 7.370 7.680 114,863 +0.00(+0.00%)
Jan 18, 2008 7.620 7.920 7.370 7.680 114,863 -0.02(-0.26%)
Jan 17, 2008 7.850 8.340 7.590 7.700 54,601 -0.11(-1.41%)
Jan 16, 2008 7.500 8.030 7.310 7.810 75,642 +0.31(+4.13%)
Jan 15, 2008 7.690 7.840 7.360 7.500 105,063 -0.28(-3.60%)
Jan 14, 2008 7.530 7.890 7.250 7.780 214,242 +0.31(+4.15%)
Jan 11, 2008 7.200 7.790 7.200 7.470 201,400 +0.24(+3.32%)
Jan 10, 2008 7.750 7.880 7.200 7.230 334,633 -0.63(-8.02%)
Jan 09, 2008 8.120 8.160 7.650 7.860 112,839 -0.30(-3.68%)
Jan 08, 2008 8.530 8.660 8.140 8.160 242,391 -0.35(-4.11%)
Jan 07, 2008 8.280 8.630 8.120 8.510 91,055 +0.29(+3.53%)
Jan 04, 2008 8.550 8.550 8.130 8.220 97,496 -0.41(-4.75%)
Jan 03, 2008 9.050 9.400 8.580 8.630 88,211 -0.38(-4.22%)
Jan 02, 2008 9.000 9.210 8.570 9.010 105,548 +0.00(+0.00%)
Jan 01, 2008 9.360 9.590 8.730 9.010 103,636 +0.00(+0.00%)
Dec 31, 2007 9.360 9.590 8.730 9.010 103,636 -0.40(-4.25%)
Dec 28, 2007 9.430 9.690 9.320 9.410 59,282 +0.12(+1.29%)
Dec 27, 2007 9.810 9.940 9.170 9.290 104,709 -0.51(-5.20%)
Dec 26, 2007 9.330 9.910 9.160 9.800 80,661 +0.38(+4.03%)
Dec 24, 2007 9.300 9.495 9.080 9.420 26,601 +0.22(+2.39%)
Dec 21, 2007 8.970 9.320 8.940 9.200 252,302 +0.41(+4.66%)
Dec 20, 2007 8.610 8.810 8.460 8.790 71,498 +0.29(+3.41%)
Dec 19, 2007 8.560 8.680 8.450 8.500 99,511 -0.06(-0.70%)
Dec 18, 2007 8.330 8.680 8.330 8.560 102,439 +0.27(+3.26%)
Dec 17, 2007 8.340 8.610 8.160 8.290 82,412 -0.12(-1.43%)
Dec 14, 2007 8.610 8.730 8.370 8.410 93,404 -0.29(-3.33%)
Dec 13, 2007 8.450 8.780 8.330 8.700 51,794 +0.19(+2.23%)
Dec 12, 2007 8.320 8.810 8.200 8.510 110,895 +0.42(+5.19%)
Dec 11, 2007 8.450 8.920 8.060 8.090 96,813 -0.32(-3.80%)
Dec 10, 2007 8.220 8.430 8.130 8.410 69,337 +0.19(+2.31%)
Dec 07, 2007 8.280 8.350 8.080 8.220 67,414 -0.05(-0.60%)
Dec 06, 2007 8.200 8.300 8.140 8.270 104,919 +0.07(+0.85%)
Dec 05, 2007 7.830 8.230 7.730 8.200 75,170 +0.49(+6.36%)
Dec 04, 2007 7.620 7.900 7.620 7.710 65,958 +0.00(+0.00%)
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.