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 )

33.67 -0.62 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 31, 2018 8.720 8.720 8.720 0 +0.23(+2.71%)
Aug 30, 2018 8.500 8.600 8.420 8.490 333,002 -0.02(-0.24%)
Aug 29, 2018 8.850 8.900 8.410 8.510 464,954 -0.30(-3.41%)
Aug 28, 2018 9.900 9.900 8.550 8.810 1,395,472 -1.37(-13.46%)
Aug 27, 2018 9.900 10.24 9.850 10.18 147,842 +0.32(+3.25%)
Aug 24, 2018 9.920 9.970 9.830 9.860 130,900 -0.02(-0.20%)
Aug 23, 2018 9.750 9.930 9.750 9.880 91,068 +0.11(+1.13%)
Aug 22, 2018 9.720 9.880 9.700 9.770 89,755 +0.03(+0.31%)
Aug 21, 2018 9.620 9.840 9.620 9.740 119,282 +0.14(+1.46%)
Aug 20, 2018 9.640 9.670 9.430 9.600 109,656 -0.06(-0.62%)
Aug 17, 2018 9.540 9.720 9.330 9.660 116,800 +0.07(+0.73%)
Aug 16, 2018 9.750 9.760 9.440 9.590 254,840 -0.12(-1.24%)
Aug 15, 2018 9.790 9.820 9.450 9.710 123,213 -0.16(-1.62%)
Aug 14, 2018 10.19 10.32 9.820 9.870 92,995 -0.29(-2.85%)
Aug 13, 2018 9.960 10.23 9.910 10.16 200,874 +0.21(+2.11%)
Aug 10, 2018 9.820 9.990 9.690 9.950 182,300 +0.11(+1.12%)
Aug 09, 2018 9.820 9.920 9.770 9.840 204,331 -0.04(-0.40%)
Aug 08, 2018 9.510 9.955 9.470 9.880 264,847 +0.34(+3.56%)
Aug 07, 2018 9.350 9.680 9.265 9.540 291,066 +0.18(+1.98%)
Aug 06, 2018 9.870 9.870 9.350 9.355 457,833 -0.61(-6.12%)
Aug 03, 2018 9.950 10.60 9.570 9.965 621,600 -1.06(-9.66%)
Aug 02, 2018 10.60 11.08 10.55 11.03 486,299 +0.38(+3.57%)
Aug 01, 2018 10.57 11.02 10.52 10.65 480,602 +0.15(+1.43%)
Jul 31, 2018 10.53 10.79 10.30 10.50 556,374 +0.04(+0.38%)
Jul 30, 2018 10.61 10.66 10.26 10.46 244,394 -0.16(-1.51%)
Jul 27, 2018 10.78 10.78 10.51 10.62 127,800 -0.11(-1.03%)
Jul 26, 2018 10.91 10.95 10.55 10.73 197,962 -0.17(-1.56%)
Jul 25, 2018 11.33 11.45 10.80 10.90 282,241 -0.44(-3.88%)
Jul 24, 2018 11.49 11.54 11.29 11.34 247,970 -0.08(-0.70%)
Jul 23, 2018 11.69 11.91 11.35 11.42 244,318 -0.28(-2.39%)
Jul 20, 2018 11.70 12.02 11.60 11.70 1,126,632 +0.00(+0.00%)
Jul 19, 2018 11.68 12.01 11.59 11.70 250,526 +0.00(+0.00%)
Jul 18, 2018 11.84 11.86 11.61 11.70 257,131 -0.08(-0.68%)
Jul 17, 2018 11.37 12.16 11.37 11.78 698,263 +0.36(+3.15%)
Jul 16, 2018 11.76 11.95 11.25 11.42 297,844 -0.34(-2.89%)
Jul 13, 2018 11.90 12.16 11.67 11.76 175,268 -0.14(-1.18%)
Jul 12, 2018 11.85 12.47 11.79 11.90 179,653 +0.10(+0.85%)
Jul 11, 2018 12.05 12.38 11.79 11.80 326,293 -0.39(-3.20%)
Jul 10, 2018 12.29 12.52 12.07 12.19 101,906 -0.08(-0.65%)
Jul 09, 2018 12.24 12.39 12.09 12.27 130,952 +0.09(+0.74%)
Jul 06, 2018 12.01 12.31 11.87 12.18 136,232 +0.13(+1.08%)
Jul 05, 2018 12.00 12.66 11.97 12.05 129,986 +0.10(+0.84%)
Jul 03, 2018 11.95 11.95 11.95 0 -0.24(-1.97%)
Jul 02, 2018 11.94 12.29 11.83 12.19 162,581 +0.21(+1.75%)
Jun 29, 2018 11.84 12.17 11.68 11.98 181,390 +0.18(+1.53%)
Jun 28, 2018 11.74 12.03 11.55 11.80 164,429 +0.05(+0.43%)
Jun 27, 2018 12.09 13.03 11.61 11.75 167,033 -0.35(-2.89%)
Jun 26, 2018 12.00 12.29 11.93 12.10 163,444 +0.09(+0.75%)
Jun 25, 2018 12.20 12.23 11.92 12.01 165,607 -0.23(-1.88%)
Jun 22, 2018 12.40 12.47 12.00 12.24 967,286 -0.12(-0.97%)
Jun 21, 2018 12.50 12.74 12.27 12.36 135,524 -0.13(-1.04%)
Jun 20, 2018 12.75 12.75 12.48 12.49 96,998 -0.23(-1.81%)
Jun 19, 2018 12.52 12.91 12.45 12.72 115,539 +0.16(+1.27%)
Jun 18, 2018 12.64 12.67 12.35 12.56 573,155 -0.10(-0.79%)
Jun 15, 2018 13.41 12.57 12.66 327,105 -0.75(-5.59%)
Jun 14, 2018 13.42 13.84 13.38 13.41 219,443 +0.10(+0.75%)
Jun 13, 2018 13.16 13.63 13.16 13.31 696,973 +0.16(+1.22%)
Jun 12, 2018 12.94 13.18 12.91 13.15 127,340 +0.23(+1.78%)
Jun 11, 2018 13.10 13.16 12.91 12.92 136,201 -0.19(-1.45%)
Jun 08, 2018 13.08 13.19 13.01 13.11 97,397 -0.08(-0.61%)
Jun 07, 2018 13.18 13.22 12.93 13.19 113,165 +0.02(+0.15%)
Jun 06, 2018 13.32 13.32 13.03 13.17 150,789 -0.12(-0.90%)
Jun 05, 2018 13.00 13.40 13.00 13.29 105,801 +0.28(+2.15%)
Jun 04, 2018 13.05 13.16 12.86 13.01 194,316 -0.06(-0.46%)
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.