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, 2016 13.44 13.48 13.21 13.38 171,552 -0.02(-0.15%)
Mar 30, 2016 13.85 13.90 13.38 13.40 121,331 -0.31(-2.26%)
Mar 29, 2016 13.33 13.82 13.33 13.71 170,483 +0.37(+2.77%)
Mar 28, 2016 13.90 14.24 13.29 13.34 146,804 -0.55(-3.96%)
Mar 24, 2016 13.61 13.89 13.89 13.89 100,300 +0.22(+1.61%)
Mar 23, 2016 13.74 13.95 13.55 13.67 161,872 -0.12(-0.87%)
Mar 22, 2016 13.92 13.92 13.59 13.79 92,260 -0.11(-0.79%)
Mar 21, 2016 13.80 14.72 13.58 13.90 195,787 -0.02(-0.14%)
Mar 18, 2016 13.42 14.01 13.21 13.92 245,126 +0.60(+4.50%)
Mar 17, 2016 12.68 13.37 12.57 13.32 147,459 +0.60(+4.72%)
Mar 16, 2016 12.33 12.86 12.33 12.72 120,358 +0.31(+2.50%)
Mar 15, 2016 12.04 12.90 12.04 12.41 264,826 +0.24(+1.97%)
Mar 14, 2016 12.11 12.48 12.04 12.17 110,987 -0.03(-0.25%)
Mar 11, 2016 12.00 12.24 11.99 12.20 65,140 +0.27(+2.26%)
Mar 10, 2016 12.08 12.15 11.85 11.93 110,055 -0.11(-0.91%)
Mar 09, 2016 12.00 12.62 11.93 12.04 94,514 +0.06(+0.50%)
Mar 08, 2016 12.01 12.10 11.80 11.98 125,269 -0.15(-1.24%)
Mar 07, 2016 12.02 12.31 11.82 12.13 131,236 +0.08(+0.66%)
Mar 04, 2016 12.02 12.37 11.90 12.05 123,662 +0.03(+0.25%)
Mar 03, 2016 11.83 12.03 11.79 12.02 114,960 +0.21(+1.78%)
Mar 02, 2016 11.49 11.83 11.48 11.81 73,742 +0.26(+2.25%)
Mar 01, 2016 11.43 11.66 11.40 11.55 84,252 +0.19(+1.67%)
Feb 29, 2016 11.26 11.52 11.20 11.36 113,739 +0.14(+1.25%)
Feb 26, 2016 10.92 11.49 10.89 11.22 149,709 +0.39(+3.60%)
Feb 25, 2016 10.46 10.86 10.46 10.83 182,031 +0.41(+3.93%)
Feb 24, 2016 10.01 10.46 9.880 10.42 144,506 +0.30(+2.96%)
Feb 23, 2016 10.44 10.64 10.11 10.12 209,600 -0.10(-0.98%)
Feb 22, 2016 10.51 10.69 10.11 10.22 224,841 -0.23(-2.20%)
Feb 19, 2016 10.30 10.60 10.30 10.45 132,515 +0.10(+0.97%)
Feb 18, 2016 10.54 10.72 10.24 10.35 111,938 -0.15(-1.43%)
Feb 17, 2016 10.41 10.70 10.41 10.50 262,482 +0.19(+1.84%)
Feb 16, 2016 10.51 10.87 10.16 10.31 202,016 -0.08(-0.77%)
Feb 12, 2016 11.40 10.39 10.39 10.39 259,400 +1.39(+15.44%)
Feb 11, 2016 8.950 9.320 8.700 9.000 123,248 -0.23(-2.49%)
Feb 10, 2016 9.420 9.610 9.180 9.230 201,827 -0.17(-1.81%)
Feb 09, 2016 9.350 9.565 9.320 9.400 163,555 -0.04(-0.42%)
Feb 08, 2016 9.080 9.590 9.050 9.440 109,869 +0.22(+2.39%)
Feb 05, 2016 9.580 10.16 9.160 9.220 107,471 -0.47(-4.85%)
Feb 04, 2016 9.730 9.970 9.620 9.690 123,788 -0.05(-0.51%)
Feb 03, 2016 9.960 10.18 9.620 9.740 170,622 -0.10(-1.02%)
Feb 02, 2016 10.24 10.27 9.771 9.840 71,929 -0.52(-5.02%)
Feb 01, 2016 10.75 10.92 10.26 10.36 138,419 -0.47(-4.34%)
Jan 29, 2016 10.02 10.84 9.960 10.83 145,951 +0.85(+8.52%)
Jan 28, 2016 9.810 10.04 9.670 9.980 99,206 +0.27(+2.78%)
Jan 27, 2016 9.850 9.850 9.510 9.710 88,941 -0.20(-2.02%)
Jan 26, 2016 9.780 10.09 9.690 9.910 35,467 +0.20(+2.06%)
Jan 25, 2016 9.830 9.930 9.650 9.710 64,496 -0.21(-2.12%)
Jan 22, 2016 9.660 9.960 9.600 9.920 69,184 +0.47(+4.97%)
Jan 21, 2016 9.500 9.650 9.400 9.450 81,323 -0.07(-0.74%)
Jan 20, 2016 9.300 9.625 9.010 9.520 76,029 +0.04(+0.42%)
Jan 19, 2016 9.320 9.530 9.110 9.480 150,710 +0.25(+2.71%)
Jan 15, 2016 9.190 9.230 9.230 9.230 90,000 -0.26(-2.74%)
Jan 14, 2016 9.120 9.650 8.950 9.490 129,046 +0.50(+5.56%)
Jan 13, 2016 9.250 9.600 8.800 8.990 110,094 -0.24(-2.60%)
Jan 12, 2016 9.350 9.450 9.020 9.230 104,678 -0.05(-0.54%)
Jan 11, 2016 9.370 9.500 9.070 9.280 89,667 -0.03(-0.32%)
Jan 08, 2016 9.720 10.02 9.290 9.310 109,415 -0.42(-4.32%)
Jan 07, 2016 10.04 10.06 9.700 9.730 141,609 -0.54(-5.26%)
Jan 06, 2016 10.11 10.32 9.840 10.27 139,856 -0.03(-0.29%)
Jan 05, 2016 10.43 10.43 10.05 10.30 94,369 -0.11(-1.06%)
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.