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 30, 2012 6.760 6.780 6.600 6.650 361,023 -0.04(-0.60%)
Mar 29, 2012 6.540 6.700 6.540 6.690 368,126 +0.09(+1.36%)
Mar 28, 2012 6.740 6.740 6.570 6.600 500,264 -0.15(-2.22%)
Mar 27, 2012 6.690 6.860 6.680 6.750 342,391 +0.06(+0.90%)
Mar 26, 2012 6.690 6.810 6.680 6.690 380,872 +0.09(+1.36%)
Mar 23, 2012 6.630 6.630 6.500 6.600 351,971 +0.00(+0.00%)
Mar 22, 2012 6.590 6.649 6.490 6.600 341,708 -0.07(-1.05%)
Mar 21, 2012 6.530 6.740 6.530 6.670 490,928 +0.16(+2.46%)
Mar 20, 2012 6.430 6.600 6.390 6.510 562,633 +0.02(+0.31%)
Mar 19, 2012 6.430 6.600 6.420 6.490 863,240 +0.00(+0.00%)
Mar 16, 2012 6.410 6.510 6.320 6.490 643,895 +0.09(+1.41%)
Mar 15, 2012 6.350 6.470 6.260 6.400 623,158 +0.08(+1.27%)
Mar 14, 2012 6.510 6.550 6.210 6.320 544,869 -0.19(-2.92%)
Mar 13, 2012 6.510 6.550 6.430 6.510 316,564 +0.08(+1.24%)
Mar 12, 2012 6.480 6.529 6.380 6.430 605,173 -0.03(-0.46%)
Mar 09, 2012 6.500 6.550 6.400 6.460 824,593 -0.02(-0.31%)
Mar 08, 2012 6.470 6.540 6.350 6.480 385,718 +0.08(+1.25%)
Mar 07, 2012 6.330 6.490 6.330 6.400 729,084 +0.20(+3.23%)
Mar 06, 2012 6.310 6.360 6.180 6.200 1,231,041 -0.22(-3.43%)
Mar 05, 2012 6.720 6.760 6.370 6.420 1,057,284 -0.33(-4.89%)
Mar 02, 2012 6.990 7.070 6.750 6.750 807,126 -0.25(-3.57%)
Mar 01, 2012 7.020 7.150 6.950 7.000 739,237 -0.01(-0.14%)
Feb 29, 2012 7.350 7.400 7.000 7.010 1,008,949 -0.29(-3.97%)
Feb 28, 2012 7.290 7.430 7.220 7.300 423,878 +0.03(+0.41%)
Feb 27, 2012 7.290 7.370 7.160 7.270 445,312 -0.12(-1.62%)
Feb 24, 2012 7.210 7.440 7.065 7.390 921,151 +0.16(+2.21%)
Feb 23, 2012 7.240 7.320 7.150 7.230 402,015 +0.02(+0.28%)
Feb 22, 2012 7.250 7.260 7.150 7.210 504,144 -0.06(-0.83%)
Feb 21, 2012 7.450 7.490 7.110 7.270 928,913 -0.15(-2.02%)
Feb 17, 2012 7.330 7.539 7.290 7.420 1,066,069 +0.14(+1.92%)
Feb 16, 2012 7.490 7.490 6.710 7.280 1,251,777 -0.25(-3.32%)
Feb 15, 2012 7.490 7.700 7.260 7.530 1,052,774 +0.08(+1.07%)
Feb 14, 2012 7.410 7.470 7.230 7.450 559,784 +0.03(+0.40%)
Feb 13, 2012 7.560 7.560 7.290 7.420 579,085 -0.03(-0.40%)
Feb 10, 2012 7.470 7.485 7.353 7.450 267,635 -0.11(-1.46%)
Feb 09, 2012 7.410 7.570 7.380 7.560 580,594 +0.17(+2.30%)
Feb 08, 2012 7.260 7.430 7.230 7.390 327,904 +0.18(+2.50%)
Feb 07, 2012 7.330 7.400 7.160 7.210 320,405 -0.11(-1.50%)
Feb 06, 2012 7.400 7.410 7.180 7.320 458,569 -0.17(-2.27%)
Feb 03, 2012 7.400 7.505 7.310 7.490 669,337 +0.20(+2.74%)
Feb 02, 2012 7.180 7.375 7.080 7.290 448,850 +0.11(+1.53%)
Feb 01, 2012 6.930 7.200 6.880 7.180 607,462 +0.32(+4.66%)
Jan 31, 2012 7.010 7.080 6.730 6.860 400,222 -0.07(-1.01%)
Jan 30, 2012 7.080 7.200 6.850 6.930 457,777 -0.35(-4.81%)
Jan 27, 2012 7.110 7.290 7.063 7.280 317,350 +0.13(+1.82%)
Jan 26, 2012 7.340 7.340 7.100 7.150 366,211 -0.16(-2.19%)
Jan 25, 2012 7.060 7.360 6.985 7.310 844,850 +0.25(+3.54%)
Jan 24, 2012 7.000 7.070 6.931 7.060 689,016 +0.00(+0.00%)
Jan 23, 2012 7.150 7.200 7.010 7.060 489,947 -0.12(-1.67%)
Jan 20, 2012 7.160 7.330 7.020 7.180 436,734 -0.01(-0.14%)
Jan 19, 2012 7.390 7.650 7.140 7.190 1,844,421 -0.13(-1.78%)
Jan 18, 2012 6.810 7.350 6.810 7.320 1,204,887 +0.51(+7.49%)
Jan 17, 2012 6.600 6.830 6.590 6.810 702,323 +0.30(+4.61%)
Jan 13, 2012 6.620 6.730 6.500 6.510 310,555 -0.22(-3.27%)
Jan 12, 2012 6.810 6.830 6.580 6.730 1,038,274 -0.06(-0.88%)
Jan 11, 2012 6.560 6.820 6.390 6.790 309,034 +0.17(+2.57%)
Jan 10, 2012 6.650 6.750 6.580 6.620 354,452 +0.10(+1.53%)
Jan 09, 2012 6.350 6.560 6.240 6.520 675,151 +0.20(+3.16%)
Jan 06, 2012 6.340 6.360 6.170 6.320 354,419 -0.01(-0.16%)
Jan 05, 2012 6.230 6.330 6.150 6.330 361,022 +0.07(+1.12%)
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.