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

Photronics Inc (NQ: PLAB )

28.92 -0.41 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 29, 2015 10.22 10.23 9.990 10.09 337,710 -0.04(-0.39%)
May 28, 2015 10.28 10.39 10.06 10.13 264,571 -0.15(-1.46%)
May 27, 2015 10.17 10.37 10.11 10.28 255,038 +0.19(+1.88%)
May 26, 2015 10.23 10.37 10.06 10.09 341,290 -0.14(-1.37%)
May 22, 2015 10.29 10.23 10.23 10.23 676,800 -0.01(-0.10%)
May 21, 2015 9.970 10.28 9.940 10.24 672,816 +0.32(+3.23%)
May 20, 2015 9.670 9.980 9.600 9.920 852,972 +0.32(+3.33%)
May 19, 2015 9.450 9.710 9.030 9.600 1,149,879 +0.04(+0.42%)
May 18, 2015 9.220 9.590 9.220 9.560 281,548 +0.28(+3.02%)
May 15, 2015 9.370 9.450 9.250 9.280 267,335 -0.14(-1.49%)
May 14, 2015 9.250 9.440 9.230 9.420 855,466 +0.20(+2.17%)
May 13, 2015 9.130 9.240 9.110 9.220 293,000 +0.09(+0.99%)
May 12, 2015 9.290 9.290 8.800 9.130 575,181 +0.56(+6.53%)
May 11, 2015 8.580 8.680 8.550 8.570 290,381 +0.01(+0.12%)
May 08, 2015 8.630 8.710 8.530 8.560 324,340 +0.04(+0.47%)
May 07, 2015 8.560 8.690 8.510 8.520 340,698 -0.07(-0.81%)
May 06, 2015 8.600 8.640 8.420 8.590 127,656 +0.02(+0.23%)
May 05, 2015 8.820 8.820 8.550 8.570 139,646 -0.27(-3.05%)
May 04, 2015 8.910 9.000 8.810 8.840 100,735 -0.03(-0.34%)
May 01, 2015 8.790 8.900 8.710 8.870 138,334 +0.10(+1.14%)
Apr 30, 2015 8.940 9.000 8.740 8.770 218,506 -0.23(-2.56%)
Apr 29, 2015 9.070 9.090 8.970 9.000 107,757 -0.10(-1.10%)
Apr 28, 2015 8.990 9.130 8.950 9.100 175,294 +0.11(+1.22%)
Apr 27, 2015 8.920 9.130 8.772 8.990 472,964 +0.08(+0.90%)
Apr 24, 2015 8.900 8.920 8.556 8.910 186,611 +0.05(+0.56%)
Apr 23, 2015 8.700 8.900 8.550 8.860 261,416 +0.10(+1.14%)
Apr 22, 2015 8.690 8.780 8.532 8.760 103,803 +0.06(+0.69%)
Apr 21, 2015 8.680 8.720 8.462 8.700 102,808 +0.08(+0.93%)
Apr 20, 2015 8.580 8.700 8.522 8.620 128,222 +0.11(+1.29%)
Apr 17, 2015 8.650 8.740 8.450 8.510 297,577 -0.20(-2.30%)
Apr 16, 2015 8.840 8.900 8.700 8.710 187,583 -0.15(-1.69%)
Apr 15, 2015 8.680 8.870 8.644 8.860 178,327 +0.16(+1.84%)
Apr 14, 2015 8.730 8.760 8.660 8.700 170,747 -0.07(-0.80%)
Apr 13, 2015 8.730 8.770 8.670 8.770 122,327 +0.07(+0.80%)
Apr 10, 2015 8.780 8.790 8.700 8.700 176,693 +0.00(+0.00%)
Apr 09, 2015 8.520 8.710 8.390 8.700 196,884 +0.21(+2.47%)
Apr 08, 2015 8.330 8.500 8.330 8.490 197,018 +0.12(+1.43%)
Apr 07, 2015 8.430 8.440 8.350 8.370 108,149 -0.05(-0.59%)
Apr 06, 2015 8.320 8.445 8.302 8.420 118,143 -0.01(-0.12%)
Apr 02, 2015 8.520 8.430 8.430 8.430 93,800 -0.08(-0.94%)
Apr 01, 2015 8.450 8.550 8.350 8.510 187,860 +0.01(+0.12%)
Mar 31, 2015 8.520 8.620 8.370 8.500 152,182 -0.18(-2.07%)
Mar 30, 2015 8.730 8.790 8.660 8.680 513,623 +0.02(+0.23%)
Mar 27, 2015 8.570 8.670 8.422 8.660 229,609 +0.06(+0.70%)
Mar 26, 2015 8.580 8.640 8.415 8.600 216,397 +0.00(+0.00%)
Mar 25, 2015 8.740 8.840 8.546 8.600 422,526 -0.11(-1.26%)
Mar 24, 2015 8.700 8.850 8.640 8.710 84,497 -0.03(-0.34%)
Mar 23, 2015 8.580 8.900 8.580 8.740 332,925 +0.11(+1.27%)
Mar 20, 2015 8.560 8.720 8.560 8.630 477,176 +0.13(+1.53%)
Mar 19, 2015 8.400 8.500 8.380 8.500 115,237 +0.06(+0.71%)
Mar 18, 2015 8.440 8.500 8.280 8.440 184,921 -0.01(-0.12%)
Mar 17, 2015 8.470 8.500 8.390 8.450 114,815 -0.05(-0.59%)
Mar 16, 2015 8.470 8.600 8.410 8.500 189,256 +0.04(+0.47%)
Mar 13, 2015 8.250 8.460 8.170 8.460 733,217 +0.23(+2.79%)
Mar 12, 2015 8.260 8.370 8.170 8.230 212,917 +0.01(+0.12%)
Mar 11, 2015 8.290 8.360 8.150 8.220 472,039 -0.06(-0.72%)
Mar 10, 2015 8.430 8.510 8.280 8.280 123,744 -0.24(-2.82%)
Mar 09, 2015 8.320 8.560 8.320 8.520 177,972 +0.18(+2.16%)
Mar 06, 2015 8.460 8.520 8.330 8.340 173,179 -0.14(-1.65%)
Mar 05, 2015 8.420 8.510 8.370 8.480 177,434 +0.04(+0.47%)
Mar 04, 2015 8.260 8.480 8.330 8.440 202,100 +0.11(+1.32%)
Mar 03, 2015 8.590 8.650 8.320 8.330 210,882 -0.33(-3.81%)
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.