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

Photronics Inc (NQ: PLAB )

28.28 +0.52 (+1.87%)
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, 2009 1.030 1.070 0.9600 0.9600 202,156 -0.05(-4.95%)
Mar 30, 2009 1.100 1.150 0.9700 1.010 135,956 -0.19(-15.83%)
Mar 26, 2009 1.050 1.200 0.9700 1.200 249,643 +0.21(+21.21%)
Mar 25, 2009 0.9500 1.049 0.8900 0.9900 127,958 +0.02(+2.06%)
Mar 24, 2009 1.030 1.090 0.9500 0.9700 169,550 -0.07(-6.73%)
Mar 23, 2009 1.000 1.040 0.9700 1.040 234,792 +0.05(+5.05%)
Mar 20, 2009 1.010 1.070 0.9315 0.9900 310,182 +0.00(+0.00%)
Mar 19, 2009 1.050 1.500 0.9000 0.9900 198,536 -0.04(-3.88%)
Mar 18, 2009 0.9300 1.030 0.9200 1.030 120,583 +0.10(+10.75%)
Mar 17, 2009 0.8400 0.9300 0.8200 0.9300 73,413 +0.09(+10.71%)
Mar 16, 2009 0.8500 0.9700 0.8000 0.8400 126,739 +0.00(+0.00%)
Mar 13, 2009 0.9100 0.9100 0.8200 0.8400 49,397 -0.06(-6.67%)
Mar 12, 2009 0.8000 0.9300 0.8000 0.9000 108,639 +0.09(+11.11%)
Mar 11, 2009 0.8300 0.8500 0.7601 0.8100 50,829 -0.05(-5.81%)
Mar 10, 2009 0.7300 0.9300 0.7300 0.8600 189,159 +0.15(+21.13%)
Mar 09, 2009 0.7400 0.8000 0.6800 0.7100 67,245 -0.03(-4.05%)
Mar 06, 2009 0.7500 0.7800 0.6500 0.7400 73,838 +0.01(+1.37%)
Mar 05, 2009 0.8200 0.8900 0.7300 0.7300 229,730 -0.13(-15.12%)
Mar 04, 2009 0.7700 0.9071 0.7700 0.8600 96,443 +0.07(+8.86%)
Mar 02, 2009 0.8900 0.9300 0.7800 0.7900 118,978 -0.13(-14.13%)
Feb 27, 2009 0.9800 1.170 0.9100 0.9200 154,849 -0.08(-8.00%)
Feb 26, 2009 0.9400 1.290 0.9400 1.000 154,485 +0.06(+6.38%)
Feb 25, 2009 0.8500 1.100 0.8300 0.9400 346,431 +0.09(+10.59%)
Feb 24, 2009 0.9200 0.9200 0.8200 0.8500 170,963 -0.06(-6.59%)
Feb 23, 2009 1.010 1.010 0.8900 0.9100 158,993 -0.05(-5.21%)
Feb 20, 2009 1.110 1.140 0.9000 0.9600 312,333 -0.19(-16.52%)
Feb 19, 2009 1.270 1.290 1.070 1.150 359,341 -0.11(-8.73%)
Feb 18, 2009 1.450 1.450 1.250 1.260 286,907 -0.09(-6.67%)
Feb 17, 2009 1.320 1.460 1.320 1.350 335,423 -0.08(-5.59%)
Feb 13, 2009 1.410 1.430 1.380 1.430 80,764 +0.02(+1.42%)
Feb 12, 2009 1.360 1.450 1.360 1.410 79,725 +0.00(+0.00%)
Feb 11, 2009 1.320 1.450 1.320 1.410 389,548 +0.03(+2.17%)
Feb 10, 2009 1.450 1.520 1.300 1.380 212,465 -0.09(-6.12%)
Feb 09, 2009 1.510 1.600 1.470 1.470 103,234 -0.05(-3.29%)
Feb 06, 2009 1.500 1.580 1.490 1.520 169,326 -0.01(-0.65%)
Feb 05, 2009 1.570 1.570 1.190 1.530 433,095 -0.06(-3.77%)
Feb 04, 2009 1.730 1.760 1.560 1.590 430,407 -0.13(-7.56%)
Feb 03, 2009 1.720 1.770 1.670 1.720 138,286 +0.01(+0.58%)
Feb 02, 2009 1.560 1.770 1.560 1.710 277,349 +0.12(+7.55%)
Jan 30, 2009 1.720 1.810 1.550 1.590 300,735 -0.11(-6.47%)
Jan 29, 2009 1.870 1.870 1.680 1.700 220,648 -0.21(-10.99%)
Jan 28, 2009 1.940 2.000 1.870 1.910 193,712 -0.03(-1.55%)
Jan 27, 2009 1.980 2.010 1.930 1.940 198,825 -0.05(-2.51%)
Jan 26, 2009 1.860 2.000 1.860 1.990 142,656 +0.12(+6.42%)
Jan 23, 2009 1.750 1.900 1.750 1.870 107,371 +0.03(+1.63%)
Jan 22, 2009 1.810 1.880 1.775 1.840 119,692 -0.06(-3.16%)
Jan 21, 2009 1.730 1.900 1.660 1.900 118,599 +0.20(+11.76%)
Jan 20, 2009 1.870 1.880 1.700 1.700 225,726 -0.21(-10.99%)
Jan 16, 2009 1.790 1.970 1.790 1.910 272,889 +0.06(+3.24%)
Jan 15, 2009 1.730 1.850 1.660 1.850 447,704 +0.12(+6.94%)
Jan 14, 2009 1.600 1.800 1.580 1.730 314,033 +0.03(+1.76%)
Jan 13, 2009 1.770 1.900 1.670 1.700 402,485 -0.08(-4.49%)
Jan 12, 2009 1.700 1.790 1.670 1.780 345,926 +0.15(+9.20%)
Jan 09, 2009 1.540 1.680 1.520 1.630 342,028 +0.13(+8.67%)
Jan 08, 2009 1.600 1.600 1.360 1.500 419,321 -0.10(-6.25%)
Jan 07, 2009 1.800 1.840 1.550 1.600 418,127 -0.22(-12.09%)
Jan 06, 2009 1.830 1.890 1.690 1.820 854,652 +0.01(+0.55%)
Jan 05, 2009 2.020 2.050 1.730 1.810 602,429 -0.24(-11.71%)
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.