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, 2014 8.500 8.650 8.357 8.530 317,859 +0.11(+1.31%)
Mar 28, 2014 8.500 8.630 8.370 8.420 172,570 -0.09(-1.06%)
Mar 27, 2014 8.570 8.620 8.450 8.510 217,565 -0.02(-0.23%)
Mar 26, 2014 8.850 8.850 8.490 8.530 331,510 -0.28(-3.18%)
Mar 25, 2014 8.750 8.850 8.650 8.810 374,002 +0.14(+1.61%)
Mar 24, 2014 8.790 8.880 8.649 8.670 288,639 -0.12(-1.37%)
Mar 21, 2014 8.860 8.950 8.730 8.790 329,300 -0.04(-0.45%)
Mar 20, 2014 8.790 8.850 8.750 8.830 154,281 +0.04(+0.46%)
Mar 19, 2014 8.810 8.840 8.680 8.790 234,251 +0.00(+0.00%)
Mar 18, 2014 8.640 8.830 8.620 8.790 209,148 +0.18(+2.09%)
Mar 17, 2014 8.670 8.750 8.580 8.610 192,909 +0.01(+0.12%)
Mar 14, 2014 8.570 8.700 8.560 8.600 187,102 +0.03(+0.35%)
Mar 13, 2014 8.760 8.840 8.540 8.570 217,707 -0.15(-1.72%)
Mar 12, 2014 8.620 8.840 8.570 8.720 412,474 +0.04(+0.46%)
Mar 11, 2014 8.790 8.850 8.530 8.680 173,527 -0.09(-1.03%)
Mar 10, 2014 8.780 8.840 8.700 8.770 152,153 -0.04(-0.45%)
Mar 07, 2014 8.890 8.930 8.750 8.810 142,562 -0.02(-0.23%)
Mar 06, 2014 8.800 8.910 8.790 8.830 289,349 +0.07(+0.80%)
Mar 05, 2014 8.730 8.790 8.610 8.760 228,483 +0.00(+0.00%)
Mar 04, 2014 8.640 8.850 8.605 8.760 416,176 +0.26(+3.06%)
Mar 03, 2014 8.640 8.680 8.480 8.500 254,295 -0.20(-2.30%)
Feb 28, 2014 8.640 8.820 8.610 8.700 402,497 +0.10(+1.16%)
Feb 27, 2014 8.340 8.620 8.220 8.600 471,643 +0.26(+3.12%)
Feb 26, 2014 8.350 8.560 8.260 8.340 366,394 +0.03(+0.36%)
Feb 25, 2014 8.280 8.360 8.080 8.310 422,845 +0.00(+0.00%)
Feb 24, 2014 8.610 8.630 8.300 8.310 547,418 -0.27(-3.15%)
Feb 21, 2014 8.350 8.680 8.350 8.580 659,697 +0.29(+3.50%)
Feb 20, 2014 7.970 8.290 7.950 8.290 354,910 +0.37(+4.67%)
Feb 19, 2014 8.000 8.400 7.810 7.920 398,713 -0.23(-2.82%)
Feb 18, 2014 8.170 8.450 8.050 8.150 536,602 -0.24(-2.86%)
Feb 14, 2014 8.390 8.390 8.390 8.390 265,200 +0.03(+0.36%)
Feb 13, 2014 8.070 8.380 8.051 8.360 269,680 +0.24(+2.96%)
Feb 12, 2014 7.980 8.200 7.970 8.120 362,697 +0.14(+1.75%)
Feb 11, 2014 7.990 8.040 7.722 7.980 571,764 -0.20(-2.44%)
Feb 10, 2014 8.270 8.373 8.150 8.180 229,093 -0.07(-0.85%)
Feb 07, 2014 8.290 8.350 8.150 8.250 204,924 -0.02(-0.24%)
Feb 06, 2014 8.220 8.360 8.190 8.270 188,177 +0.08(+0.98%)
Feb 05, 2014 8.260 8.370 8.150 8.190 188,663 -0.07(-0.85%)
Feb 04, 2014 8.230 8.300 8.160 8.260 360,160 +0.10(+1.23%)
Feb 03, 2014 8.310 8.410 8.160 8.160 383,228 -0.14(-1.69%)
Jan 31, 2014 8.200 8.350 8.200 8.300 296,993 -0.04(-0.48%)
Jan 30, 2014 8.280 8.390 8.055 8.340 416,412 +0.13(+1.58%)
Jan 29, 2014 8.000 8.260 8.000 8.210 616,444 +0.14(+1.73%)
Jan 28, 2014 8.010 8.120 7.910 8.070 292,244 +0.10(+1.25%)
Jan 27, 2014 8.280 8.290 7.940 7.970 409,024 -0.28(-3.39%)
Jan 24, 2014 8.330 8.385 8.190 8.250 414,799 -0.16(-1.90%)
Jan 23, 2014 8.160 8.410 8.110 8.410 317,724 +0.25(+3.06%)
Jan 22, 2014 8.040 8.210 8.040 8.160 256,519 +0.14(+1.75%)
Jan 21, 2014 8.240 8.289 7.980 8.020 367,617 -0.18(-2.20%)
Jan 17, 2014 8.260 8.200 8.200 8.200 239,100 -0.08(-0.97%)
Jan 16, 2014 8.480 8.580 8.260 8.280 377,527 -0.24(-2.82%)
Jan 15, 2014 8.660 8.770 8.500 8.520 196,597 -0.14(-1.62%)
Jan 14, 2014 8.590 8.730 8.590 8.660 214,858 +0.18(+2.12%)
Jan 13, 2014 8.740 8.760 8.480 8.480 322,769 -0.26(-2.97%)
Jan 10, 2014 8.750 8.757 8.620 8.740 188,806 +0.07(+0.81%)
Jan 09, 2014 8.770 8.850 8.600 8.670 198,154 -0.05(-0.57%)
Jan 08, 2014 8.840 8.966 8.610 8.720 234,387 -0.10(-1.13%)
Jan 07, 2014 8.760 8.890 8.720 8.820 203,200 +0.07(+0.80%)
Jan 06, 2014 9.000 9.130 8.740 8.750 303,318 -0.09(-1.02%)
Jan 03, 2014 8.890 8.940 8.760 8.840 275,174 -0.05(-0.56%)
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.