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

Profound Medical Corp (NQ: PROF )

8.290 -0.195 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 9.120 9.390 8.540 9.270 24,663 +0.03(+0.32%)
May 27, 2022 9.150 9.550 8.930 9.240 75,596 +0.22(+2.44%)
May 26, 2022 7.730 9.020 7.730 9.020 82,003 +1.24(+15.94%)
May 25, 2022 7.040 7.930 7.040 7.780 97,482 +0.71(+10.04%)
May 24, 2022 6.600 7.140 6.510 7.070 97,987 +0.47(+7.12%)
May 23, 2022 6.870 6.960 6.600 6.600 44,080 -0.25(-3.65%)
May 20, 2022 7.100 7.100 6.660 6.850 23,676 -0.21(-2.97%)
May 19, 2022 7.070 7.390 7.010 7.060 41,017 -0.08(-1.12%)
May 18, 2022 7.210 7.320 6.900 7.140 15,578 -0.19(-2.59%)
May 17, 2022 7.050 7.435 7.050 7.330 49,338 +0.30(+4.27%)
May 16, 2022 6.980 7.450 6.970 7.030 36,279 +0.08(+1.15%)
May 13, 2022 6.850 7.200 6.810 6.950 66,705 +0.36(+5.46%)
May 12, 2022 6.390 7.290 6.090 6.590 162,813 +0.25(+3.94%)
May 11, 2022 6.830 7.140 6.260 6.340 26,395 -0.56(-8.12%)
May 10, 2022 6.440 7.200 6.440 6.900 34,046 +0.33(+5.02%)
May 09, 2022 6.820 6.900 6.520 6.570 36,715 -0.54(-7.59%)
May 06, 2022 7.570 7.590 7.100 7.110 30,658 -0.72(-9.20%)
May 05, 2022 8.290 8.300 7.760 7.830 18,010 -0.56(-6.67%)
May 04, 2022 8.780 8.820 7.900 8.390 25,634 -0.47(-5.30%)
May 03, 2022 7.680 8.960 7.680 8.860 63,930 +1.24(+16.27%)
May 02, 2022 7.270 7.629 7.240 7.620 34,186 +0.32(+4.38%)
Apr 29, 2022 7.380 7.490 7.220 7.300 26,044 -0.03(-0.41%)
Apr 28, 2022 7.290 7.440 6.950 7.330 21,330 +0.04(+0.55%)
Apr 27, 2022 7.380 7.570 7.240 7.290 17,273 -0.17(-2.28%)
Apr 26, 2022 7.510 7.540 7.318 7.460 32,863 -0.11(-1.45%)
Apr 25, 2022 7.640 7.650 7.370 7.570 19,703 -0.05(-0.66%)
Apr 22, 2022 8.000 8.070 7.540 7.620 64,585 -0.39(-4.87%)
Apr 21, 2022 8.180 8.180 7.910 8.010 35,060 -0.04(-0.51%)
Apr 20, 2022 8.240 8.270 7.840 8.051 41,833 -0.01(-0.11%)
Apr 19, 2022 7.640 8.110 7.614 8.060 38,987 +0.38(+4.95%)
Apr 18, 2022 8.350 8.350 7.400 7.680 78,275 -0.71(-8.46%)
Apr 14, 2022 8.570 8.580 8.340 8.390 9,608 -0.17(-1.99%)
Apr 13, 2022 8.410 8.700 8.340 8.560 10,626 +0.15(+1.78%)
Apr 12, 2022 8.560 8.800 8.360 8.410 19,228 -0.14(-1.64%)
Apr 11, 2022 8.250 8.560 8.065 8.550 17,974 +0.35(+4.27%)
Apr 08, 2022 8.180 8.300 7.980 8.200 60,630 -0.09(-1.09%)
Apr 07, 2022 8.480 8.530 8.240 8.290 32,844 -0.14(-1.66%)
Apr 06, 2022 8.610 8.690 8.260 8.430 61,285 -0.25(-2.88%)
Apr 05, 2022 9.010 9.020 8.600 8.680 15,723 -0.33(-3.66%)
Apr 04, 2022 9.140 9.140 8.950 9.010 36,549 +0.02(+0.22%)
Apr 01, 2022 9.060 9.070 8.780 8.990 26,328 -0.01(-0.11%)
Mar 31, 2022 9.250 9.250 8.930 9.000 25,526 -0.20(-2.17%)
Mar 30, 2022 9.660 9.660 9.110 9.200 30,280 -0.39(-4.07%)
Mar 29, 2022 9.440 9.800 9.440 9.590 65,449 +0.29(+3.12%)
Mar 28, 2022 9.540 9.850 9.170 9.300 50,444 -0.23(-2.41%)
Mar 25, 2022 9.640 9.670 9.380 9.530 40,525 -0.13(-1.35%)
Mar 24, 2022 9.660 9.709 9.285 9.660 25,049 +0.13(+1.36%)
Mar 23, 2022 9.690 9.902 9.325 9.530 33,642 -0.15(-1.55%)
Mar 22, 2022 9.600 9.950 9.330 9.680 36,795 +0.22(+2.33%)
Mar 21, 2022 9.780 9.780 9.320 9.460 44,274 -0.22(-2.27%)
Mar 18, 2022 9.280 9.840 9.280 9.680 63,305 +0.42(+4.54%)
Mar 17, 2022 9.140 9.310 9.000 9.260 47,415 +0.15(+1.65%)
Mar 16, 2022 8.500 9.380 8.500 9.110 72,733 +0.75(+8.97%)
Mar 15, 2022 8.160 8.530 8.080 8.360 32,125 +0.20(+2.45%)
Mar 14, 2022 8.350 8.410 7.935 8.160 46,613 -0.15(-1.81%)
Mar 11, 2022 8.570 8.590 8.130 8.310 60,047 -0.12(-1.42%)
Mar 10, 2022 8.270 8.450 7.840 8.430 110,872 +0.16(+1.93%)
Mar 09, 2022 8.510 8.730 8.060 8.270 157,869 -0.02(-0.24%)
Mar 08, 2022 8.300 8.550 7.600 8.290 241,200 +0.09(+1.10%)
Mar 07, 2022 9.330 9.440 8.180 8.200 105,105 -1.15(-12.30%)
Mar 04, 2022 9.400 9.640 9.110 9.350 104,388 -0.03(-0.32%)
Mar 03, 2022 10.07 10.08 9.050 9.380 90,011 -0.69(-6.85%)
Mar 02, 2022 10.47 10.62 9.980 10.07 30,206 -0.26(-2.52%)
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.