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 (%)
Sep 30, 2002 5.210 5.290 5.150 5.290 11,597 +0.09(+1.73%)
Sep 27, 2002 5.250 5.310 5.180 5.200 15,300 -0.10(-1.89%)
Sep 26, 2002 5.470 5.660 5.270 5.300 113,900 -0.20(-3.64%)
Sep 25, 2002 5.521 5.521 5.400 5.500 38,800 -0.06(-1.08%)
Sep 24, 2002 5.420 5.570 5.420 5.560 56,973 +0.06(+1.09%)
Sep 23, 2002 5.510 5.590 5.420 5.500 164,180 -0.08(-1.43%)
Sep 20, 2002 5.559 5.619 5.450 5.580 39,234 +0.20(+3.72%)
Sep 19, 2002 5.840 5.840 5.370 5.380 60,600 -0.47(-8.03%)
Sep 18, 2002 6.010 6.050 5.850 5.850 48,200 -0.15(-2.50%)
Sep 17, 2002 6.340 6.420 6.000 6.000 20,200 -0.30(-4.76%)
Sep 16, 2002 6.220 6.300 6.120 6.300 2,400 +0.08(+1.29%)
Sep 13, 2002 6.200 6.240 6.080 6.220 7,134 -0.01(-0.16%)
Sep 12, 2002 6.120 6.650 5.920 6.230 17,700 +0.03(+0.48%)
Sep 11, 2002 6.109 6.310 6.010 6.200 6,600 +0.20(+3.33%)
Sep 10, 2002 6.000 6.070 5.860 6.000 12,700 +0.03(+0.50%)
Sep 09, 2002 5.850 5.980 5.750 5.970 51,301 -0.01(-0.17%)
Sep 06, 2002 5.950 6.010 5.950 5.980 11,300 +0.11(+1.87%)
Sep 05, 2002 5.700 6.000 5.550 5.870 97,400 +0.37(+6.73%)
Sep 04, 2002 5.400 5.780 5.370 5.500 24,133 +0.10(+1.85%)
Sep 03, 2002 5.830 5.950 5.370 5.400 21,497 -0.60(-10.00%)
Aug 30, 2002 5.550 6.000 5.450 6.000 46,034 +0.01(+0.17%)
Aug 29, 2002 5.800 5.990 5.550 5.990 6,500 +0.14(+2.39%)
Aug 28, 2002 5.830 6.040 5.820 5.850 29,600 +0.02(+0.34%)
Aug 27, 2002 6.349 6.349 5.800 5.830 29,400 -0.18(-3.00%)
Aug 26, 2002 6.550 6.550 5.760 6.010 35,894 -0.64(-9.62%)
Aug 23, 2002 6.900 6.900 6.550 6.650 3,288 -0.25(-3.62%)
Aug 22, 2002 7.149 7.149 6.390 6.900 17,900 -0.10(-1.43%)
Aug 21, 2002 6.350 7.200 6.350 7.000 39,900 +0.65(+10.24%)
Aug 20, 2002 6.515 6.550 6.300 6.350 25,900 +1.05(+19.81%)
Aug 16, 2002 5.300 5.300 5.120 5.300 3,200 +0.20(+3.92%)
Aug 15, 2002 5.290 5.300 5.100 5.100 151,600 -0.20(-3.77%)
Aug 14, 2002 5.300 5.300 5.100 5.300 20,900 +0.05(+0.95%)
Aug 13, 2002 5.100 5.600 5.100 5.250 34,000 +0.00(+0.00%)
Aug 12, 2002 5.000 5.250 4.900 5.250 31,900 +0.25(+5.02%)
Aug 07, 2002 5.270 5.370 4.970 4.999 103,700 -0.00(-0.02%)
Aug 06, 2002 5.090 5.250 4.910 5.000 54,200 +0.00(+0.00%)
Aug 05, 2002 4.960 5.100 4.890 5.000 8,900 +0.05(+1.01%)
Aug 02, 2002 5.400 5.414 4.880 4.950 596,700 -0.45(-8.33%)
Aug 01, 2002 5.850 5.850 5.390 5.400 176,400 -0.45(-7.69%)
Jul 31, 2002 6.000 6.000 5.760 5.850 71,800 -0.15(-2.50%)
Jul 30, 2002 5.950 6.040 5.950 6.000 27,898 +0.00(+0.00%)
Jul 29, 2002 6.390 6.450 5.990 6.000 129,500 -0.31(-4.91%)
Jul 26, 2002 6.100 6.310 5.760 6.310 67,800 +0.30(+4.99%)
Jul 25, 2002 5.900 6.440 5.900 6.010 154,700 -0.01(-0.17%)
Jul 24, 2002 5.000 6.020 4.430 6.020 238,900 +0.29(+5.06%)
Jul 23, 2002 5.210 5.860 5.210 5.730 29,300 +0.48(+9.14%)
Jul 22, 2002 5.800 6.200 5.000 5.250 50,975 -0.58(-9.95%)
Jul 19, 2002 6.285 6.430 5.830 5.830 28,600 -1.19(-16.95%)
Jul 17, 2002 7.100 7.202 6.620 7.020 36,300 -0.40(-5.39%)
Jul 12, 2002 7.300 7.600 7.160 7.420 67,700 +0.12(+1.64%)
Jul 11, 2002 7.310 7.600 6.910 7.300 17,500 -0.10(-1.35%)
Jul 10, 2002 7.490 7.600 6.750 7.400 35,100 +0.09(+1.23%)
Jul 09, 2002 8.000 8.000 7.310 7.310 14,900 -0.69(-8.63%)
Jul 08, 2002 8.000 8.000 8.000 8.000 73,500 +0.00(+0.00%)
Jul 05, 2002 7.900 8.000 7.770 8.000 31,600 +0.13(+1.65%)
Jul 04, 2002 7.450 7.990 6.820 7.870 78,100 +0.00(+0.00%)
Jul 03, 2002 7.450 7.990 6.820 7.870 78,100 +0.21(+2.74%)
Jul 02, 2002 7.460 7.890 7.400 7.660 50,500 +0.21(+2.82%)
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.