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 UNCHANGED
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 (%)
Jun 30, 2003 12.05 12.05 11.36 11.70 134,200 -0.04(-0.34%)
Jun 27, 2003 12.30 12.31 11.74 11.74 47,800 -0.57(-4.63%)
Jun 26, 2003 11.87 12.31 11.64 12.31 57,700 +0.59(+5.03%)
Jun 25, 2003 11.94 12.12 11.57 11.72 61,300 -0.27(-2.24%)
Jun 24, 2003 12.55 12.56 11.93 11.99 51,200 -0.54(-4.30%)
Jun 23, 2003 12.14 12.54 11.92 12.53 98,000 +0.25(+2.03%)
Jun 20, 2003 12.49 12.49 11.60 12.28 170,200 +0.03(+0.24%)
Jun 19, 2003 12.24 12.50 12.00 12.25 92,800 +0.00(+0.00%)
Jun 18, 2003 11.86 12.50 11.84 12.25 46,200 +0.33(+2.76%)
Jun 17, 2003 11.81 12.20 11.50 11.92 96,700 -0.08(-0.66%)
Jun 16, 2003 11.20 12.03 11.13 12.00 90,100 +0.58(+5.08%)
Jun 13, 2003 11.85 11.99 11.22 11.42 35,400 -0.39(-3.30%)
Jun 12, 2003 11.75 11.85 11.35 11.81 46,800 +0.09(+0.77%)
Jun 11, 2003 11.45 11.75 11.25 11.72 81,000 +0.37(+3.26%)
Jun 10, 2003 11.50 11.50 10.60 11.35 122,400 -0.07(-0.61%)
Jun 09, 2003 10.90 11.44 10.73 11.42 45,962 +0.52(+4.77%)
Jun 06, 2003 12.60 12.60 10.32 10.90 118,200 -1.60(-12.80%)
Jun 05, 2003 13.01 13.20 12.50 12.50 59,500 -0.65(-4.94%)
Jun 04, 2003 12.69 13.22 12.64 13.15 192,000 +0.14(+1.07%)
Jun 03, 2003 12.00 13.01 11.65 13.01 124,100 +0.96(+7.97%)
Jun 02, 2003 11.00 12.05 11.00 12.05 159,300 +1.11(+10.15%)
May 30, 2003 9.570 11.12 9.310 10.94 186,600 +1.34(+13.96%)
May 29, 2003 9.240 9.790 9.050 9.600 34,300 +0.25(+2.67%)
May 28, 2003 9.460 9.670 9.200 9.350 86,300 -0.24(-2.50%)
May 27, 2003 9.490 10.05 9.400 9.590 142,400 -0.08(-0.83%)
May 23, 2003 8.710 9.700 8.560 9.670 87,600 +0.88(+10.01%)
May 22, 2003 8.510 8.800 8.440 8.790 40,800 +0.37(+4.39%)
May 21, 2003 8.800 8.870 8.200 8.420 51,100 -0.39(-4.43%)
May 20, 2003 8.660 8.830 8.550 8.810 32,600 +0.01(+0.11%)
May 19, 2003 8.960 8.960 8.450 8.800 69,900 -0.20(-2.22%)
May 16, 2003 8.230 9.010 8.000 9.000 97,100 +0.77(+9.36%)
May 15, 2003 8.200 8.240 8.140 8.230 71,300 +0.05(+0.61%)
May 14, 2003 8.080 8.200 8.000 8.180 30,300 -0.02(-0.24%)
May 13, 2003 8.240 8.440 7.500 8.200 23,100 -0.05(-0.61%)
May 12, 2003 8.000 8.290 7.910 8.250 102,300 +0.24(+3.00%)
May 09, 2003 8.050 8.330 7.790 8.010 97,000 -0.11(-1.35%)
May 08, 2003 8.070 8.260 7.900 8.120 41,000 -0.03(-0.37%)
May 07, 2003 8.170 8.450 7.910 8.150 50,600 +0.00(+0.00%)
May 06, 2003 8.140 8.450 7.890 8.150 58,000 -0.02(-0.24%)
May 05, 2003 8.160 8.270 7.920 8.170 39,800 -0.03(-0.37%)
May 02, 2003 7.890 8.270 7.790 8.200 37,700 +0.35(+4.46%)
May 01, 2003 7.260 8.100 7.220 7.850 92,900 +0.45(+6.08%)
Apr 30, 2003 6.940 7.500 6.900 7.400 44,000 +0.39(+5.56%)
Apr 29, 2003 6.890 7.050 6.400 7.010 99,200 +0.11(+1.59%)
Apr 28, 2003 6.410 6.900 6.410 6.900 3,200 +0.50(+7.81%)
Apr 25, 2003 6.370 6.460 6.340 6.400 3,800 -0.10(-1.54%)
Apr 24, 2003 6.730 6.730 6.400 6.500 9,700 -0.24(-3.56%)
Apr 23, 2003 6.530 6.780 6.270 6.740 9,000 +0.21(+3.22%)
Apr 22, 2003 6.270 6.560 6.100 6.530 23,100 +0.14(+2.19%)
Apr 21, 2003 7.010 7.010 6.260 6.390 69,100 -0.49(-7.12%)
Apr 17, 2003 6.890 6.990 6.840 6.880 9,500 +0.28(+4.24%)
Apr 16, 2003 7.000 7.000 6.400 6.600 40,200 -0.34(-4.90%)
Apr 15, 2003 6.900 6.940 6.560 6.940 12,500 +0.05(+0.73%)
Apr 14, 2003 6.900 6.900 6.850 6.890 3,500 -0.01(-0.14%)
Apr 11, 2003 6.740 7.000 6.730 6.900 33,100 +0.04(+0.58%)
Apr 10, 2003 6.970 6.970 6.800 6.860 3,300 -0.01(-0.15%)
Apr 09, 2003 6.960 7.050 6.790 6.870 7,600 -0.08(-1.15%)
Apr 08, 2003 7.010 7.010 6.810 6.950 35,500 -0.07(-1.00%)
Apr 07, 2003 6.920 7.030 6.920 7.020 73,500 +0.12(+1.74%)
Apr 04, 2003 6.950 6.950 6.630 6.900 17,800 +0.00(+0.00%)
Apr 03, 2003 6.560 6.980 6.560 6.900 26,800 +0.26(+3.92%)
Apr 02, 2003 6.570 6.710 6.460 6.640 20,500 +0.09(+1.37%)
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.