Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Photronics Inc (NQ: PLAB )

28.97 -0.36 (-1.23%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 10, 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 (%)
Nov 30, 2016 10.20 10.20 9.950 10.00 308,554 -0.10(-0.99%)
Nov 29, 2016 10.30 10.35 9.900 10.10 826,821 -0.15(-1.46%)
Nov 28, 2016 10.35 10.65 10.20 10.25 466,306 -0.15(-1.44%)
Nov 25, 2016 10.60 10.65 10.35 10.40 123,197 -0.25(-2.35%)
Nov 23, 2016 10.65 10.65 10.65 0 +0.10(+0.95%)
Nov 22, 2016 10.20 10.60 10.05 10.55 347,711 +0.40(+3.94%)
Nov 21, 2016 10.60 10.60 9.850 10.15 267,163 +0.15(+1.50%)
Nov 18, 2016 9.900 10.03 9.600 10.00 301,451 +0.10(+1.01%)
Nov 17, 2016 9.900 10.05 9.800 9.900 547,049 -0.05(-0.50%)
Nov 16, 2016 10.00 10.15 9.800 9.950 494,585 -0.05(-0.50%)
Nov 15, 2016 9.500 10.00 9.450 10.00 370,846 +0.40(+4.17%)
Nov 14, 2016 9.400 9.650 9.300 9.600 607,160 +0.20(+2.13%)
Nov 11, 2016 8.400 9.450 8.250 9.400 2,681,865 -1.35(-12.56%)
Nov 10, 2016 10.75 10.95 10.50 10.75 473,466 +0.05(+0.47%)
Nov 09, 2016 10.25 10.70 10.10 10.70 344,093 +0.40(+3.88%)
Nov 08, 2016 10.15 10.50 10.15 10.30 367,055 +0.15(+1.48%)
Nov 07, 2016 10.10 10.25 9.950 10.15 301,388 +0.25(+2.53%)
Nov 04, 2016 10.05 10.10 9.750 9.900 305,639 -0.15(-1.49%)
Nov 03, 2016 9.800 10.10 9.765 10.05 247,772 +0.20(+2.03%)
Nov 02, 2016 9.850 10.00 9.750 9.850 484,652 +0.00(+0.00%)
Nov 01, 2016 9.600 9.900 9.600 9.850 319,005 +0.15(+1.55%)
Oct 31, 2016 9.800 10.00 9.650 9.700 537,885 -0.15(-1.52%)
Oct 28, 2016 10.10 10.10 9.750 9.850 276,566 -0.20(-1.99%)
Oct 27, 2016 9.950 10.10 9.925 10.05 245,876 +0.10(+1.01%)
Oct 26, 2016 10.00 10.05 9.950 9.950 132,915 -0.05(-0.50%)
Oct 25, 2016 10.00 10.10 9.950 10.00 127,387 -0.05(-0.50%)
Oct 24, 2016 9.950 10.10 9.850 10.05 191,160 +0.20(+2.03%)
Oct 21, 2016 9.650 10.05 9.650 9.850 310,743 +0.10(+1.03%)
Oct 20, 2016 10.05 10.10 9.600 9.750 358,624 -0.35(-3.47%)
Oct 19, 2016 9.900 10.10 9.800 10.10 124,132 +0.10(+1.00%)
Oct 18, 2016 10.15 10.15 9.900 10.00 191,273 -0.05(-0.50%)
Oct 17, 2016 10.10 10.15 10.00 10.05 160,736 -0.13(-1.28%)
Oct 14, 2016 10.33 10.49 10.15 10.18 173,480 -0.08(-0.78%)
Oct 13, 2016 10.55 10.60 10.23 10.26 308,583 -0.29(-2.75%)
Oct 12, 2016 10.58 10.60 10.51 10.55 270,790 -0.04(-0.38%)
Oct 11, 2016 10.74 10.74 10.50 10.59 320,477 -0.20(-1.85%)
Oct 10, 2016 10.75 10.84 10.68 10.79 201,635 +0.12(+1.12%)
Oct 07, 2016 10.72 10.90 10.60 10.67 270,900 +0.01(+0.09%)
Oct 06, 2016 10.58 10.69 10.28 10.66 393,976 +0.06(+0.57%)
Oct 05, 2016 10.40 10.63 10.40 10.60 247,396 +0.16(+1.53%)
Oct 04, 2016 10.35 10.50 10.20 10.44 482,637 +0.25(+2.45%)
Oct 03, 2016 10.26 10.39 10.12 10.19 219,414 -0.12(-1.16%)
Sep 30, 2016 10.19 10.37 10.14 10.31 472,516 +0.20(+1.98%)
Sep 29, 2016 10.26 10.29 10.05 10.11 256,424 -0.18(-1.75%)
Sep 28, 2016 10.21 10.30 10.18 10.29 195,434 +0.06(+0.59%)
Sep 27, 2016 10.25 10.36 10.15 10.23 285,577 -0.06(-0.58%)
Sep 26, 2016 10.53 10.53 10.26 10.29 469,433 -0.29(-2.74%)
Sep 23, 2016 10.30 10.62 10.30 10.58 481,907 +0.23(+2.22%)
Sep 22, 2016 10.10 10.39 10.10 10.35 390,932 +0.29(+2.88%)
Sep 21, 2016 9.900 10.07 9.895 10.06 284,034 +0.19(+1.93%)
Sep 20, 2016 9.890 10.12 9.760 9.870 392,029 +0.04(+0.41%)
Sep 19, 2016 9.740 9.890 9.740 9.830 375,142 +0.10(+1.03%)
Sep 16, 2016 9.990 10.03 9.730 9.730 541,075 -0.25(-2.51%)
Sep 15, 2016 9.960 10.09 9.780 9.980 375,356 +0.05(+0.50%)
Sep 14, 2016 9.980 10.00 9.770 9.930 468,278 -0.06(-0.60%)
Sep 13, 2016 10.05 10.07 9.920 9.990 409,677 -0.07(-0.70%)
Sep 12, 2016 10.02 10.10 9.950 10.06 461,444 -0.04(-0.40%)
Sep 09, 2016 10.35 10.36 10.03 10.10 487,901 -0.32(-3.07%)
Sep 08, 2016 9.940 10.43 9.840 10.42 747,954 +0.43(+4.30%)
Sep 07, 2016 9.790 10.00 9.690 9.990 347,363 +0.25(+2.57%)
Sep 06, 2016 9.700 9.740 9.590 9.740 190,010 +0.07(+0.72%)
Sep 02, 2016 9.650 9.670 9.670 9.670 201,500 +0.09(+0.94%)
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.