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 (%)
Feb 29, 2012 8.200 8.200 7.930 8.030 142,402 -0.17(-2.07%)
Feb 28, 2012 8.100 8.300 7.640 8.200 159,610 +0.09(+1.11%)
Feb 27, 2012 7.690 8.140 7.441 8.110 323,235 +0.41(+5.32%)
Feb 24, 2012 6.790 7.750 6.680 7.700 385,568 +0.91(+13.40%)
Feb 23, 2012 6.500 6.830 6.490 6.790 91,766 +0.28(+4.30%)
Feb 22, 2012 6.470 6.640 6.470 6.510 59,408 -0.03(-0.46%)
Feb 21, 2012 6.740 6.740 6.540 6.540 27,427 -0.20(-2.97%)
Feb 17, 2012 6.950 6.950 6.600 6.740 67,096 -0.09(-1.32%)
Feb 16, 2012 6.470 6.830 6.270 6.830 55,881 +0.35(+5.40%)
Feb 15, 2012 6.570 6.610 6.470 6.480 39,286 -0.04(-0.61%)
Feb 14, 2012 6.530 6.650 6.520 6.520 55,814 -0.06(-0.91%)
Feb 13, 2012 6.460 6.580 6.380 6.580 29,431 +0.20(+3.13%)
Feb 10, 2012 6.460 6.550 6.330 6.380 75,368 -0.16(-2.45%)
Feb 09, 2012 6.690 6.720 6.540 6.540 50,029 -0.15(-2.24%)
Feb 08, 2012 6.680 6.760 6.640 6.690 23,387 +0.01(+0.15%)
Feb 07, 2012 6.600 6.710 6.590 6.680 42,773 +0.01(+0.15%)
Feb 06, 2012 6.700 6.700 6.560 6.670 40,845 +0.01(+0.15%)
Feb 03, 2012 6.530 6.690 6.530 6.660 65,017 +0.25(+3.90%)
Feb 02, 2012 6.480 6.540 6.380 6.410 99,381 -0.05(-0.77%)
Feb 01, 2012 6.370 6.520 6.370 6.460 187,591 +0.07(+1.10%)
Jan 31, 2012 6.590 6.610 6.320 6.390 42,020 -0.14(-2.14%)
Jan 30, 2012 6.580 6.650 6.500 6.530 94,327 -0.13(-1.95%)
Jan 27, 2012 6.580 6.680 6.560 6.660 41,890 +0.06(+0.91%)
Jan 26, 2012 6.490 6.650 6.470 6.600 52,683 +0.15(+2.33%)
Jan 25, 2012 6.310 6.500 6.310 6.450 103,612 +0.15(+2.38%)
Jan 24, 2012 6.320 6.320 6.220 6.300 125,273 -0.05(-0.79%)
Jan 23, 2012 6.420 6.420 6.220 6.350 20,552 -0.05(-0.78%)
Jan 20, 2012 6.410 6.450 6.360 6.400 69,301 -0.03(-0.47%)
Jan 19, 2012 6.520 6.520 6.310 6.430 59,401 -0.08(-1.23%)
Jan 18, 2012 6.490 6.520 6.360 6.510 44,267 +0.01(+0.15%)
Jan 17, 2012 6.520 6.600 6.460 6.500 36,225 +0.06(+0.93%)
Jan 13, 2012 6.580 6.620 6.420 6.440 33,668 -0.22(-3.30%)
Jan 12, 2012 6.600 6.730 6.380 6.660 45,595 +0.10(+1.52%)
Jan 11, 2012 6.580 6.610 6.440 6.560 16,150 -0.04(-0.61%)
Jan 10, 2012 6.590 6.670 6.510 6.600 29,363 +0.11(+1.69%)
Jan 09, 2012 6.600 6.600 6.450 6.490 30,067 -0.07(-1.07%)
Jan 06, 2012 6.520 6.680 6.430 6.560 35,735 +0.05(+0.77%)
Jan 05, 2012 6.590 6.590 6.411 6.510 53,462 -0.11(-1.66%)
Jan 04, 2012 6.870 6.870 6.620 6.620 47,629 -0.35(-5.02%)
Dec 30, 2011 6.960 6.970 6.610 6.970 65,825 +0.01(+0.14%)
Dec 29, 2011 6.990 6.990 6.750 6.960 22,126 +0.02(+0.29%)
Dec 28, 2011 7.110 7.120 6.890 6.940 34,343 -0.19(-2.66%)
Dec 27, 2011 6.910 7.140 6.840 7.130 34,501 +0.16(+2.30%)
Dec 23, 2011 7.000 7.000 6.920 6.970 19,305 +0.19(+2.80%)
Dec 21, 2011 6.800 6.840 6.650 6.780 41,121 -0.05(-0.73%)
Dec 20, 2011 6.660 6.830 6.660 6.830 68,436 +0.31(+4.75%)
Dec 19, 2011 6.500 6.600 6.490 6.520 67,517 +0.05(+0.77%)
Dec 16, 2011 6.440 6.470 6.390 6.470 156,751 +0.06(+0.94%)
Dec 15, 2011 6.430 6.450 6.370 6.410 64,280 +0.00(+0.00%)
Dec 14, 2011 6.220 6.430 6.150 6.410 86,142 +0.16(+2.56%)
Dec 13, 2011 6.350 6.420 6.180 6.250 68,733 -0.05(-0.79%)
Dec 12, 2011 6.200 6.320 6.160 6.300 58,576 +0.00(+0.00%)
Dec 09, 2011 6.130 6.330 6.070 6.300 95,655 +0.20(+3.28%)
Dec 08, 2011 6.220 6.280 6.010 6.100 82,898 -0.17(-2.71%)
Dec 07, 2011 6.300 6.350 6.200 6.270 54,925 -0.07(-1.10%)
Dec 06, 2011 6.320 6.420 6.290 6.340 65,435 -0.01(-0.16%)
Dec 05, 2011 6.310 6.450 6.230 6.350 87,756 +0.12(+1.93%)
Dec 02, 2011 6.260 6.330 6.110 6.230 114,318 +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.