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 (%)
Jul 30, 2010 4.370 4.560 4.340 4.520 196,547 +0.05(+1.12%)
Jul 29, 2010 4.570 4.670 4.370 4.470 394,674 -0.07(-1.54%)
Jul 28, 2010 4.950 5.030 4.510 4.540 430,246 -0.41(-8.28%)
Jul 27, 2010 4.950 5.030 4.900 4.950 233,248 +0.05(+1.02%)
Jul 26, 2010 4.890 4.920 4.740 4.900 360,395 +0.02(+0.41%)
Jul 23, 2010 4.880 4.980 4.810 4.880 310,799 -0.04(-0.81%)
Jul 22, 2010 4.700 4.950 4.620 4.920 408,815 +0.32(+6.96%)
Jul 21, 2010 4.690 4.810 4.550 4.600 333,762 -0.05(-1.08%)
Jul 20, 2010 4.560 4.650 4.490 4.650 349,806 +0.00(+0.00%)
Jul 19, 2010 4.390 4.670 4.390 4.650 243,775 +0.30(+6.90%)
Jul 16, 2010 4.750 4.750 4.330 4.350 275,941 -0.46(-9.56%)
Jul 15, 2010 4.850 4.850 4.630 4.810 177,002 -0.02(-0.41%)
Jul 14, 2010 4.830 4.980 4.790 4.830 163,766 -0.04(-0.82%)
Jul 13, 2010 4.550 4.870 4.540 4.870 303,612 +0.38(+8.46%)
Jul 12, 2010 4.620 4.690 4.490 4.490 133,902 -0.17(-3.65%)
Jul 09, 2010 4.530 4.680 4.450 4.660 328,589 +0.11(+2.42%)
Jul 08, 2010 4.560 4.580 4.410 4.550 245,285 +0.06(+1.34%)
Jul 07, 2010 4.200 4.500 4.030 4.490 309,084 +0.32(+7.67%)
Jul 06, 2010 4.470 4.550 4.070 4.170 576,968 -0.18(-4.14%)
Jul 02, 2010 4.510 4.700 4.350 4.350 179,222 -0.10(-2.25%)
Jul 01, 2010 4.510 4.540 4.330 4.450 383,920 -0.07(-1.55%)
Jun 30, 2010 4.460 4.560 4.420 4.520 1,216,010 +0.05(+1.12%)
Jun 29, 2010 4.500 4.620 4.430 4.470 388,329 -0.23(-4.89%)
Jun 25, 2010 4.640 4.710 4.520 4.700 633,189 +0.11(+2.40%)
Jun 24, 2010 4.710 4.720 4.500 4.590 391,292 -0.18(-3.77%)
Jun 23, 2010 4.830 4.950 4.700 4.770 212,283 -0.09(-1.85%)
Jun 22, 2010 5.000 5.110 4.850 4.860 219,645 -0.11(-2.21%)
Jun 21, 2010 5.170 5.290 4.890 4.970 261,874 -0.08(-1.58%)
Jun 18, 2010 5.180 5.190 4.980 5.050 499,658 -0.09(-1.75%)
Jun 17, 2010 5.150 5.200 5.010 5.140 174,976 +0.01(+0.19%)
Jun 16, 2010 5.050 5.200 5.030 5.130 382,100 +0.03(+0.59%)
Jun 15, 2010 5.040 5.160 4.850 5.100 596,684 +0.13(+2.62%)
Jun 14, 2010 4.900 5.080 4.870 4.970 372,953 +0.15(+3.11%)
Jun 11, 2010 4.640 4.850 4.640 4.820 196,119 +0.11(+2.23%)
Jun 10, 2010 4.680 4.760 4.590 4.715 331,268 +0.17(+3.63%)
Jun 09, 2010 4.530 4.630 4.420 4.550 448,316 +0.10(+2.25%)
Jun 08, 2010 4.550 4.650 4.320 4.450 319,519 -0.07(-1.55%)
Jun 07, 2010 4.850 4.920 4.510 4.520 424,494 -0.30(-6.22%)
Jun 04, 2010 5.070 5.100 4.800 4.820 459,726 -0.43(-8.19%)
Jun 03, 2010 5.120 5.270 5.040 5.250 399,018 +0.17(+3.35%)
Jun 02, 2010 4.990 5.080 4.785 5.080 474,225 +0.14(+2.83%)
Jun 01, 2010 5.000 5.190 4.940 4.940 543,249 -0.12(-2.37%)
May 28, 2010 4.840 5.110 4.550 5.060 619,941 +0.22(+4.55%)
May 27, 2010 4.890 4.940 4.780 4.840 385,022 +0.11(+2.33%)
May 26, 2010 4.900 5.030 4.710 4.730 258,314 -0.13(-2.67%)
May 25, 2010 4.650 4.880 4.620 4.860 360,970 +0.11(+2.32%)
May 24, 2010 4.780 4.950 4.670 4.750 1,116,169 -0.01(-0.21%)
May 21, 2010 4.560 4.900 4.450 4.760 495,111 +0.04(+0.85%)
May 20, 2010 4.700 4.930 4.610 4.720 583,878 -0.12(-2.48%)
May 19, 2010 5.150 5.235 4.720 4.840 1,841,684 -0.07(-1.43%)
May 18, 2010 5.300 5.300 4.820 4.910 391,096 -0.30(-5.76%)
May 17, 2010 5.140 5.240 4.960 5.210 313,566 +0.13(+2.56%)
May 14, 2010 5.000 5.100 4.850 5.080 359,826 +0.01(+0.20%)
May 13, 2010 5.250 5.290 5.010 5.070 275,894 -0.21(-3.98%)
May 12, 2010 5.120 5.280 5.080 5.280 420,653 +0.20(+3.94%)
May 11, 2010 5.000 5.110 4.660 5.080 333,483 +0.18(+3.67%)
May 10, 2010 4.750 4.960 4.650 4.900 572,047 +0.34(+7.46%)
May 07, 2010 4.760 4.790 4.350 4.560 382,001 -0.20(-4.20%)
May 06, 2010 4.970 5.170 4.440 4.760 597,399 -0.23(-4.61%)
May 05, 2010 5.120 5.260 4.990 4.990 417,859 -0.24(-4.59%)
May 04, 2010 5.490 5.570 5.230 5.230 548,317 -0.37(-6.61%)
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.