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

Photronics Inc (NQ: PLAB )

25.74 -0.58 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 29, 2016 9.790 9.790 9.630 9.660 426,743 -0.16(-1.63%)
Jul 28, 2016 9.740 9.850 9.700 9.820 219,727 +0.07(+0.72%)
Jul 27, 2016 9.760 9.850 9.700 9.750 183,578 +0.00(+0.00%)
Jul 26, 2016 9.380 9.850 9.350 9.750 684,907 +0.36(+3.83%)
Jul 25, 2016 9.470 9.540 9.360 9.390 203,662 -0.06(-0.69%)
Jul 22, 2016 9.510 9.540 9.450 9.455 166,553 -0.05(-0.58%)
Jul 21, 2016 9.490 9.550 9.400 9.510 355,099 +0.01(+0.11%)
Jul 20, 2016 9.460 9.560 9.370 9.500 623,543 +0.06(+0.64%)
Jul 19, 2016 9.270 9.470 9.210 9.440 423,236 +0.15(+1.61%)
Jul 18, 2016 9.300 9.380 9.250 9.290 269,998 +0.01(+0.11%)
Jul 15, 2016 9.290 9.350 9.130 9.280 229,100 +0.04(+0.43%)
Jul 14, 2016 9.330 9.330 9.170 9.240 223,924 -0.01(-0.11%)
Jul 13, 2016 9.170 9.280 9.100 9.250 177,138 +0.09(+0.98%)
Jul 12, 2016 9.080 9.190 9.040 9.160 391,624 +0.13(+1.44%)
Jul 11, 2016 8.910 9.060 8.910 9.030 199,905 +0.13(+1.46%)
Jul 08, 2016 8.700 8.940 8.670 8.900 408,990 +0.23(+2.65%)
Jul 07, 2016 8.700 8.912 8.595 8.670 292,717 -0.15(-1.70%)
Jul 05, 2016 8.930 8.950 8.785 8.820 219,767 -0.07(-0.79%)
Jul 01, 2016 8.920 8.890 8.890 8.890 154,900 -0.02(-0.22%)
Jun 30, 2016 8.870 8.930 8.760 8.910 397,669 +0.03(+0.34%)
Jun 29, 2016 8.880 9.080 8.800 8.880 385,531 +0.01(+0.11%)
Jun 28, 2016 8.700 8.890 8.562 8.870 409,690 +0.21(+2.42%)
Jun 27, 2016 8.860 8.880 8.560 8.660 420,464 -0.30(-3.35%)
Jun 24, 2016 8.930 9.140 8.880 8.960 517,427 -0.27(-2.93%)
Jun 23, 2016 9.240 9.290 9.170 9.230 383,281 +0.07(+0.76%)
Jun 22, 2016 9.230 9.298 9.090 9.160 255,437 -0.07(-0.76%)
Jun 21, 2016 9.200 9.260 9.150 9.230 277,533 +0.07(+0.76%)
Jun 20, 2016 9.200 9.310 9.110 9.160 358,896 +0.02(+0.22%)
Jun 17, 2016 9.260 9.430 9.010 9.140 461,295 -0.09(-0.98%)
Jun 16, 2016 9.250 9.250 9.120 9.230 386,634 -0.07(-0.75%)
Jun 15, 2016 9.310 9.370 9.225 9.300 265,648 +0.02(+0.22%)
Jun 14, 2016 9.250 9.340 9.140 9.280 269,738 +0.01(+0.11%)
Jun 13, 2016 9.240 9.430 9.230 9.270 274,490 -0.01(-0.11%)
Jun 10, 2016 9.480 9.480 9.280 9.280 286,060 -0.28(-2.93%)
Jun 09, 2016 9.540 9.590 9.460 9.560 224,843 -0.01(-0.10%)
Jun 08, 2016 9.700 9.780 9.565 9.570 431,882 -0.14(-1.44%)
Jun 07, 2016 9.690 9.750 9.580 9.710 247,278 -0.01(-0.10%)
Jun 06, 2016 9.640 9.740 9.540 9.720 260,101 +0.08(+0.78%)
Jun 03, 2016 9.610 9.680 9.600 9.645 317,834 +0.04(+0.47%)
Jun 02, 2016 9.670 9.670 9.470 9.600 285,752 -0.11(-1.13%)
Jun 01, 2016 9.550 9.710 9.490 9.710 448,412 +0.11(+1.15%)
May 31, 2016 9.750 9.750 9.490 9.600 409,278 -0.17(-1.74%)
May 27, 2016 9.480 9.770 9.770 9.770 438,900 +0.32(+3.39%)
May 26, 2016 9.310 9.480 9.310 9.450 252,073 +0.13(+1.39%)
May 25, 2016 9.420 9.460 9.310 9.320 236,957 -0.09(-0.96%)
May 24, 2016 9.180 9.430 9.180 9.410 314,803 +0.23(+2.51%)
May 23, 2016 9.220 9.350 9.150 9.180 449,998 -0.08(-0.86%)
May 20, 2016 8.970 9.270 8.900 9.260 703,801 +0.36(+4.04%)
May 19, 2016 9.310 9.346 8.755 8.900 933,317 -0.47(-5.02%)
May 18, 2016 9.500 9.930 9.170 9.370 977,879 -0.35(-3.60%)
May 17, 2016 9.950 9.980 9.690 9.720 831,007 -0.27(-2.70%)
May 16, 2016 9.940 10.12 9.930 9.990 451,107 +0.02(+0.20%)
May 13, 2016 10.03 10.11 9.940 9.970 373,620 -0.04(-0.40%)
May 12, 2016 10.21 10.25 9.950 10.01 407,733 -0.19(-1.86%)
May 11, 2016 10.32 10.43 10.18 10.20 332,549 -0.10(-0.97%)
May 10, 2016 10.26 10.42 10.17 10.30 521,134 +0.03(+0.24%)
May 09, 2016 10.25 10.35 10.16 10.28 247,053 +0.06(+0.64%)
May 06, 2016 10.17 10.28 10.11 10.21 255,504 -0.04(-0.39%)
May 05, 2016 10.34 10.40 10.24 10.25 239,777 -0.10(-0.97%)
May 04, 2016 10.57 10.61 10.33 10.35 522,027 -0.30(-2.82%)
May 03, 2016 10.58 10.69 10.51 10.65 577,191 +0.04(+0.33%)
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.