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 )

31.04 +0.85 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 6.710 6.710 6.330 6.350 14,600 -0.43(-6.34%)
Mar 28, 2003 6.800 6.860 6.750 6.780 3,500 +0.03(+0.44%)
Mar 27, 2003 6.850 6.990 6.650 6.750 18,800 -0.10(-1.46%)
Mar 26, 2003 7.180 7.180 6.780 6.850 19,881 -0.28(-3.93%)
Mar 25, 2003 6.730 7.179 6.660 7.130 85,358 +0.40(+5.94%)
Mar 24, 2003 6.720 6.940 6.340 6.730 53,400 +0.35(+5.50%)
Mar 21, 2003 6.450 6.521 6.200 6.379 53,554 -0.02(-0.33%)
Mar 20, 2003 6.260 6.500 6.260 6.400 14,800 +0.02(+0.31%)
Mar 19, 2003 6.270 6.470 6.050 6.380 13,400 +0.16(+2.57%)
Mar 18, 2003 6.180 6.280 6.100 6.220 13,700 -0.18(-2.81%)
Mar 17, 2003 6.890 6.890 6.400 6.400 48,578 -0.72(-10.11%)
Mar 14, 2003 7.250 7.250 6.950 7.120 89,700 -0.13(-1.79%)
Mar 13, 2003 7.090 7.250 7.090 7.250 81,000 +0.00(+0.00%)
Mar 12, 2003 7.190 7.250 7.100 7.250 18,900 +0.05(+0.69%)
Mar 11, 2003 7.020 7.250 7.020 7.200 90,600 +0.19(+2.71%)
Mar 10, 2003 6.920 7.090 6.870 7.010 15,100 +0.12(+1.74%)
Mar 07, 2003 6.950 7.010 6.850 6.890 12,600 +0.01(+0.15%)
Mar 06, 2003 6.760 6.880 6.760 6.880 33,700 +0.15(+2.23%)
Mar 05, 2003 6.410 6.910 6.410 6.730 24,500 +0.39(+6.15%)
Mar 04, 2003 6.170 6.370 6.110 6.340 3,500 +0.08(+1.28%)
Mar 03, 2003 6.040 6.260 6.020 6.260 5,000 +0.25(+4.16%)
Feb 28, 2003 6.160 6.230 5.980 6.010 62,100 -0.24(-3.84%)
Feb 27, 2003 6.360 6.500 6.160 6.250 27,200 -0.11(-1.73%)
Feb 26, 2003 6.550 6.710 6.300 6.360 58,700 -0.19(-2.92%)
Feb 25, 2003 7.030 7.030 6.370 6.551 23,300 -0.42(-6.04%)
Feb 24, 2003 7.200 7.200 6.860 6.972 31,800 -0.32(-4.36%)
Feb 21, 2003 7.290 7.430 7.020 7.290 77,100 -0.17(-2.34%)
Feb 20, 2003 7.570 7.610 7.350 7.465 138,700 -0.13(-1.65%)
Feb 19, 2003 7.380 7.620 7.240 7.590 62,400 +0.28(+3.83%)
Feb 18, 2003 6.880 7.310 6.800 7.310 100,400 +0.35(+5.03%)
Feb 14, 2003 6.450 7.000 6.330 6.960 161,900 +0.46(+7.08%)
Feb 13, 2003 6.350 6.500 6.190 6.500 49,900 +0.15(+2.36%)
Feb 12, 2003 6.510 6.510 6.250 6.350 40,400 -0.25(-3.77%)
Feb 11, 2003 6.650 6.800 6.500 6.599 11,500 -0.15(-2.24%)
Feb 10, 2003 6.760 6.990 6.680 6.750 9,600 -0.13(-1.89%)
Feb 07, 2003 6.670 6.990 6.260 6.880 56,700 +0.28(+4.24%)
Feb 06, 2003 6.910 6.910 6.520 6.600 38,300 -0.30(-4.35%)
Feb 05, 2003 6.700 6.910 6.360 6.900 30,700 +0.14(+2.07%)
Feb 04, 2003 6.530 6.760 6.270 6.760 24,800 +0.21(+3.21%)
Feb 03, 2003 6.330 6.600 6.330 6.550 36,400 +0.30(+4.80%)
Jan 31, 2003 6.000 6.490 5.640 6.250 62,900 +0.07(+1.13%)
Jan 30, 2003 5.950 6.180 5.750 6.180 82,500 +0.32(+5.46%)
Jan 29, 2003 5.550 6.110 5.300 5.860 23,900 +0.27(+4.83%)
Jan 28, 2003 5.250 5.610 5.250 5.590 173,800 +0.35(+6.68%)
Jan 27, 2003 5.500 5.510 5.100 5.240 89,300 -0.24(-4.38%)
Jan 24, 2003 6.000 6.000 5.300 5.480 524,300 -1.21(-18.09%)
Jan 23, 2003 6.970 6.970 6.550 6.690 29,400 -0.23(-3.32%)
Jan 22, 2003 6.920 7.020 6.900 6.920 74,900 +0.00(+0.00%)
Jan 21, 2003 6.600 7.290 6.600 6.920 48,400 +0.36(+5.49%)
Jan 17, 2003 6.780 6.870 6.560 6.560 29,800 -0.27(-3.95%)
Jan 16, 2003 6.990 7.070 6.790 6.830 50,500 -0.22(-3.12%)
Jan 15, 2003 7.440 7.730 6.970 7.050 23,700 -0.30(-4.08%)
Jan 14, 2003 7.260 7.400 7.200 7.350 35,700 +0.10(+1.38%)
Jan 13, 2003 7.690 7.850 7.250 7.250 14,900 -0.35(-4.61%)
Jan 10, 2003 7.470 7.820 7.470 7.600 153,000 +0.13(+1.74%)
Jan 09, 2003 7.050 7.810 7.030 7.470 66,900 +0.44(+6.26%)
Jan 08, 2003 7.010 7.090 6.720 7.030 35,300 +0.03(+0.43%)
Jan 07, 2003 6.630 7.250 6.470 7.000 41,800 +0.46(+7.03%)
Jan 06, 2003 6.360 6.700 6.200 6.540 58,400 +0.26(+4.12%)
Jan 03, 2003 6.910 6.980 6.130 6.281 57,900 -0.70(-10.01%)
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.