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 (%)
Sep 30, 2008 5.180 5.390 5.010 5.200 16,109 +0.01(+0.19%)
Sep 29, 2008 5.420 5.420 5.000 5.190 71,830 -0.36(-6.49%)
Sep 26, 2008 5.720 6.050 5.370 5.550 20,791 -0.17(-2.97%)
Sep 25, 2008 5.830 5.955 5.550 5.720 32,203 -0.14(-2.39%)
Sep 24, 2008 6.460 6.460 5.830 5.860 19,694 -0.40(-6.39%)
Sep 23, 2008 6.890 6.890 6.241 6.260 92,272 -0.53(-7.81%)
Sep 22, 2008 6.220 6.890 6.220 6.790 89,217 +0.29(+4.46%)
Sep 19, 2008 6.350 6.500 6.040 6.500 123,973 +0.25(+4.00%)
Sep 18, 2008 5.690 6.350 5.690 6.250 106,564 +0.61(+10.82%)
Sep 17, 2008 5.370 5.710 5.180 5.640 28,923 +0.27(+5.03%)
Sep 16, 2008 4.780 5.370 4.780 5.370 45,320 +0.04(+0.75%)
Sep 15, 2008 5.800 6.050 4.750 5.330 109,040 -0.71(-11.75%)
Sep 12, 2008 5.610 6.200 5.610 6.040 26,971 +0.46(+8.15%)
Sep 11, 2008 5.510 5.600 5.510 5.585 31,115 -0.04(-0.62%)
Sep 10, 2008 5.640 5.750 5.500 5.620 18,500 +0.08(+1.44%)
Sep 09, 2008 5.440 5.540 5.210 5.540 19,000 +0.05(+0.91%)
Sep 08, 2008 5.970 5.970 5.390 5.490 32,048 -0.38(-6.47%)
Sep 05, 2008 5.850 5.930 5.750 5.870 28,543 -0.04(-0.68%)
Sep 04, 2008 6.220 6.240 5.860 5.910 50,468 -0.34(-5.44%)
Sep 03, 2008 6.250 6.300 6.180 6.250 19,266 -0.08(-1.26%)
Sep 02, 2008 6.390 6.410 6.180 6.330 64,703 -0.02(-0.31%)
Aug 29, 2008 6.280 6.450 6.170 6.350 69,644 +0.05(+0.79%)
Aug 28, 2008 5.780 6.300 5.780 6.300 39,422 +0.03(+0.48%)
Aug 27, 2008 5.870 6.270 5.860 6.270 16,702 +0.16(+2.62%)
Aug 26, 2008 5.850 6.140 5.770 6.110 59,276 +0.08(+1.28%)
Aug 25, 2008 6.190 6.250 5.950 6.032 29,845 -0.25(-3.94%)
Aug 22, 2008 6.170 6.320 6.170 6.280 50,809 +0.05(+0.80%)
Aug 21, 2008 6.171 6.310 6.171 6.230 30,291 +0.03(+0.48%)
Aug 20, 2008 6.170 6.280 6.170 6.200 22,512 -0.03(-0.48%)
Aug 19, 2008 6.300 6.300 6.140 6.230 40,953 -0.10(-1.58%)
Aug 18, 2008 6.070 6.350 6.070 6.330 92,042 +0.10(+1.61%)
Aug 15, 2008 6.070 6.290 6.020 6.230 61,390 +0.11(+1.80%)
Aug 14, 2008 6.000 6.120 5.960 6.120 50,844 +0.11(+1.83%)
Aug 13, 2008 5.920 6.200 5.880 6.010 94,534 +0.09(+1.52%)
Aug 12, 2008 5.700 5.950 5.640 5.920 42,925 +0.17(+2.96%)
Aug 11, 2008 5.220 5.750 5.220 5.750 44,397 +0.32(+5.89%)
Aug 08, 2008 5.330 5.480 5.300 5.430 39,415 +0.14(+2.65%)
Aug 07, 2008 5.230 5.360 5.000 5.290 27,830 +0.09(+1.73%)
Aug 06, 2008 5.220 5.280 4.860 5.200 48,244 -0.11(-2.07%)
Aug 05, 2008 4.970 5.400 4.970 5.310 60,989 +0.35(+7.06%)
Aug 04, 2008 4.850 5.080 4.850 4.960 32,276 +0.07(+1.43%)
Aug 01, 2008 4.620 5.040 4.550 4.890 30,616 +0.34(+7.47%)
Jul 31, 2008 4.350 4.910 3.950 4.550 113,252 +0.00(+0.00%)
Jul 30, 2008 4.570 4.790 4.460 4.550 93,583 -0.15(-3.19%)
Jul 29, 2008 4.700 4.950 4.660 4.700 47,529 -0.02(-0.42%)
Jul 28, 2008 4.950 4.950 4.670 4.720 26,109 -0.21(-4.26%)
Jul 25, 2008 5.030 5.030 4.900 4.930 19,012 +0.00(+0.00%)
Jul 24, 2008 5.100 5.100 4.830 4.930 30,407 -0.05(-1.00%)
Jul 23, 2008 5.000 5.230 4.980 4.980 48,294 -0.01(-0.20%)
Jul 22, 2008 4.920 5.090 4.920 4.990 53,680 +0.01(+0.20%)
Jul 21, 2008 4.900 5.100 4.870 4.980 42,422 +0.10(+2.05%)
Jul 18, 2008 5.030 5.130 4.850 4.880 38,565 -0.18(-3.56%)
Jul 17, 2008 4.880 5.160 4.690 5.060 60,583 +0.24(+4.98%)
Jul 16, 2008 4.930 5.040 4.710 4.820 109,697 -0.13(-2.63%)
Jul 15, 2008 5.110 5.110 4.790 4.950 132,260 -0.02(-0.40%)
Jul 14, 2008 5.420 5.420 4.910 4.970 79,533 -0.22(-4.24%)
Jul 11, 2008 5.290 5.290 5.070 5.190 107,031 -0.16(-2.99%)
Jul 10, 2008 5.790 5.790 5.290 5.350 118,084 -0.25(-4.46%)
Jul 09, 2008 5.850 5.850 5.330 5.600 136,115 -0.25(-4.27%)
Jul 08, 2008 5.620 5.990 5.500 5.850 140,689 +0.27(+4.84%)
Jul 07, 2008 5.500 5.610 5.270 5.580 112,701 +0.16(+2.95%)
Jul 04, 2008 5.340 5.500 5.280 5.420 136,159 +0.00(+0.00%)
Jul 03, 2008 5.340 5.500 5.280 5.420 136,159 +0.14(+2.65%)
Jul 02, 2008 5.630 5.630 5.250 5.280 64,964 -0.31(-5.55%)
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.