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

Photronics Inc (NQ: PLAB )

28.61 -0.71 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2018 8.900 8.921 8.700 8.700 569,337 -0.20(-2.25%)
May 30, 2018 9.100 9.200 8.900 8.900 691,455 -0.20(-2.20%)
May 29, 2018 9.200 9.300 9.000 9.100 605,595 -0.15(-1.62%)
May 25, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
May 24, 2018 9.050 9.300 8.900 9.250 1,075,394 +0.15(+1.65%)
May 23, 2018 9.300 9.350 9.000 9.100 687,958 +0.00(+0.00%)
May 22, 2018 9.850 10.00 8.905 9.100 3,173,822 +0.65(+7.69%)
May 21, 2018 8.000 8.450 8.000 8.450 555,407 +0.50(+6.29%)
May 18, 2018 8.450 8.500 7.900 7.950 663,947 -0.45(-5.36%)
May 17, 2018 8.050 8.500 8.050 8.400 361,545 +0.35(+4.35%)
May 16, 2018 8.050 8.200 8.000 8.050 324,288 +0.05(+0.63%)
May 15, 2018 8.050 8.100 7.900 8.000 222,011 -0.05(-0.62%)
May 14, 2018 8.050 8.250 8.050 8.050 178,457 +0.05(+0.63%)
May 11, 2018 8.200 8.200 8.000 8.000 249,129 -0.25(-3.03%)
May 10, 2018 8.200 8.300 8.100 8.250 229,542 +0.10(+1.23%)
May 09, 2018 8.150 8.400 8.100 8.150 331,038 +0.00(+0.00%)
May 08, 2018 8.000 8.200 7.900 8.150 418,144 +0.15(+1.88%)
May 07, 2018 7.950 8.075 7.800 8.000 209,822 +0.10(+1.27%)
May 04, 2018 7.750 8.025 7.750 7.900 427,234 +0.10(+1.28%)
May 03, 2018 7.850 7.900 7.700 7.800 246,267 -0.05(-0.64%)
May 02, 2018 7.800 7.950 7.775 7.850 299,181 +0.00(+0.00%)
May 01, 2018 7.650 7.850 7.650 7.850 290,215 +0.20(+2.61%)
Apr 30, 2018 7.750 7.825 7.600 7.650 270,627 -0.15(-1.92%)
Apr 27, 2018 7.900 8.000 7.700 7.800 350,058 -0.10(-1.27%)
Apr 26, 2018 7.850 8.050 7.850 7.900 318,662 +0.05(+0.64%)
Apr 25, 2018 7.850 8.000 7.750 7.850 607,883 +0.00(+0.00%)
Apr 24, 2018 7.800 7.950 7.750 7.850 584,042 +0.15(+1.95%)
Apr 23, 2018 7.750 7.875 7.650 7.700 301,482 +0.00(+0.00%)
Apr 20, 2018 7.700 7.950 7.700 7.700 442,443 -0.05(-0.65%)
Apr 19, 2018 8.150 8.200 7.700 7.750 582,103 -0.45(-5.49%)
Apr 18, 2018 8.150 8.300 7.900 8.200 400,938 +0.10(+1.23%)
Apr 17, 2018 8.250 8.350 8.100 8.100 561,426 -0.15(-1.82%)
Apr 16, 2018 8.400 8.400 8.150 8.250 286,470 -0.05(-0.60%)
Apr 13, 2018 8.400 8.500 8.150 8.300 399,019 -0.10(-1.19%)
Apr 12, 2018 8.400 8.450 8.300 8.400 140,639 +0.05(+0.60%)
Apr 11, 2018 8.200 8.375 8.150 8.350 179,187 +0.10(+1.21%)
Apr 10, 2018 8.150 8.350 8.100 8.250 185,857 +0.20(+2.48%)
Apr 09, 2018 8.100 8.300 7.975 8.050 213,853 -0.05(-0.62%)
Apr 06, 2018 8.150 8.300 8.000 8.100 361,838 -0.10(-1.22%)
Apr 05, 2018 8.300 8.400 8.150 8.200 298,047 +0.00(+0.00%)
Apr 04, 2018 7.950 8.250 7.950 8.200 259,099 +0.10(+1.23%)
Apr 03, 2018 8.000 8.150 7.900 8.100 342,802 +0.15(+1.89%)
Apr 02, 2018 8.100 8.175 7.800 7.950 448,476 -0.30(-3.64%)
Mar 29, 2018 8.250 8.250 8.250 0 +0.10(+1.23%)
Mar 28, 2018 8.200 8.300 8.050 8.150 403,566 +0.05(+0.62%)
Mar 27, 2018 8.700 8.750 8.050 8.100 468,348 -0.55(-6.36%)
Mar 26, 2018 8.450 8.650 8.300 8.650 366,104 +0.40(+4.85%)
Mar 23, 2018 8.850 8.950 8.200 8.250 552,635 -0.60(-6.78%)
Mar 22, 2018 9.000 9.050 8.800 8.850 374,738 -0.20(-2.21%)
Mar 21, 2018 8.900 9.150 8.800 9.050 290,022 +0.15(+1.69%)
Mar 20, 2018 8.950 9.050 8.800 8.900 249,578 -0.05(-0.56%)
Mar 19, 2018 9.000 9.025 8.750 8.950 434,539 -0.15(-1.65%)
Mar 16, 2018 9.050 9.150 9.000 9.100 766,187 +0.00(+0.00%)
Mar 15, 2018 9.300 9.300 9.000 9.100 372,372 -0.10(-1.09%)
Mar 14, 2018 9.200 9.300 9.000 9.200 1,251,846 +0.00(+0.00%)
Mar 13, 2018 9.150 9.300 8.950 9.200 1,232,900 +0.15(+1.66%)
Mar 12, 2018 8.900 9.100 8.650 9.050 756,472 +0.25(+2.84%)
Mar 09, 2018 8.650 8.800 8.550 8.800 448,047 +0.20(+2.33%)
Mar 08, 2018 8.450 8.600 8.350 8.600 280,931 +0.20(+2.38%)
Mar 07, 2018 8.100 8.450 8.000 8.400 373,320 +0.15(+1.82%)
Mar 06, 2018 8.100 8.300 8.010 8.250 270,756 +0.20(+2.48%)
Mar 05, 2018 7.950 8.150 7.850 8.050 377,159 +0.10(+1.26%)
Mar 02, 2018 7.800 8.000 7.750 7.950 429,325 +0.05(+0.63%)
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.