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

Photronics Inc (NQ: PLAB )

25.74 UNCHANGED
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 (%)
Aug 30, 2019 10.37 10.93 10.37 10.80 746,900 +0.51(+4.96%)
Aug 29, 2019 9.860 10.56 9.850 10.29 784,572 +0.53(+5.43%)
Aug 28, 2019 9.410 9.780 9.300 9.760 724,668 +0.48(+5.17%)
Aug 27, 2019 9.410 9.450 9.280 9.280 385,569 -0.10(-1.07%)
Aug 26, 2019 9.490 9.520 9.315 9.380 511,233 -0.04(-0.42%)
Aug 23, 2019 9.660 9.730 9.400 9.420 331,700 -0.35(-3.58%)
Aug 22, 2019 9.750 9.800 9.620 9.770 402,697 +0.04(+0.41%)
Aug 21, 2019 9.460 9.740 9.410 9.730 530,351 +0.31(+3.29%)
Aug 20, 2019 9.840 9.960 9.270 9.420 975,735 +0.10(+1.07%)
Aug 19, 2019 9.100 9.365 9.100 9.320 514,961 +0.40(+4.48%)
Aug 16, 2019 8.670 8.920 8.640 8.920 556,700 +0.33(+3.84%)
Aug 15, 2019 8.820 8.820 8.560 8.590 193,729 -0.17(-1.94%)
Aug 14, 2019 8.750 9.000 8.540 8.760 427,510 -0.20(-2.23%)
Aug 13, 2019 8.780 9.080 8.680 8.960 220,218 +0.19(+2.17%)
Aug 12, 2019 8.930 9.020 8.640 8.770 385,125 -0.16(-1.79%)
Aug 09, 2019 9.080 9.082 8.870 8.930 212,600 -0.21(-2.30%)
Aug 08, 2019 8.960 9.170 8.930 9.140 202,002 +0.21(+2.35%)
Aug 07, 2019 8.650 9.040 8.650 8.930 308,883 +0.17(+1.94%)
Aug 06, 2019 8.930 9.030 8.640 8.760 301,878 -0.10(-1.13%)
Aug 05, 2019 9.180 9.180 8.770 8.860 423,597 -0.45(-4.83%)
Aug 02, 2019 9.400 9.430 9.230 9.310 246,700 -0.20(-2.10%)
Aug 01, 2019 9.630 10.02 9.410 9.510 428,808 -0.12(-1.25%)
Jul 31, 2019 9.620 9.750 9.530 9.630 654,736 +0.01(+0.10%)
Jul 30, 2019 9.660 9.730 9.470 9.620 628,997 -0.13(-1.33%)
Jul 29, 2019 9.750 9.790 9.630 9.750 261,991 -0.02(-0.20%)
Jul 26, 2019 9.900 9.950 9.640 9.770 326,200 -0.08(-0.81%)
Jul 25, 2019 9.950 10.01 9.610 9.850 764,126 -0.12(-1.20%)
Jul 24, 2019 9.830 10.26 9.800 9.970 909,802 +0.15(+1.53%)
Jul 23, 2019 9.050 9.830 8.990 9.820 1,512,973 +0.83(+9.23%)
Jul 22, 2019 8.820 9.110 8.820 8.990 334,295 +0.24(+2.74%)
Jul 19, 2019 8.740 8.880 8.700 8.750 365,500 -0.03(-0.34%)
Jul 18, 2019 8.570 8.790 8.500 8.780 685,562 +0.32(+3.78%)
Jul 17, 2019 8.370 8.510 8.250 8.460 389,637 +0.11(+1.32%)
Jul 16, 2019 8.290 8.380 8.210 8.350 250,575 +0.03(+0.36%)
Jul 15, 2019 8.300 8.370 8.160 8.320 188,799 +0.05(+0.60%)
Jul 12, 2019 8.180 8.370 8.180 8.270 197,100 +0.14(+1.72%)
Jul 11, 2019 8.110 8.190 8.010 8.130 245,491 +0.05(+0.62%)
Jul 10, 2019 8.350 8.520 8.010 8.080 470,760 -0.21(-2.53%)
Jul 09, 2019 8.290 8.330 8.160 8.290 432,393 -0.07(-0.84%)
Jul 08, 2019 8.400 8.460 8.310 8.360 302,584 -0.13(-1.53%)
Jul 05, 2019 8.440 8.525 8.310 8.490 162,800 +0.01(+0.12%)
Jul 03, 2019 8.450 8.490 8.350 8.480 155,000 +0.03(+0.36%)
Jul 02, 2019 8.600 8.610 8.410 8.450 163,747 -0.18(-2.09%)
Jul 01, 2019 8.410 8.650 8.410 8.630 303,087 +0.43(+5.24%)
Jun 28, 2019 8.470 8.590 8.160 8.200 911,000 -0.24(-2.84%)
Jun 27, 2019 8.190 8.480 8.190 8.440 380,942 +0.30(+3.69%)
Jun 26, 2019 8.060 8.180 8.060 8.140 253,800 +0.17(+2.13%)
Jun 25, 2019 8.040 8.100 7.950 7.970 371,569 -0.07(-0.87%)
Jun 24, 2019 8.190 8.280 7.990 8.040 345,533 -0.15(-1.83%)
Jun 21, 2019 8.290 8.320 8.170 8.190 562,700 -0.10(-1.21%)
Jun 20, 2019 8.210 8.335 8.210 8.290 386,388 +0.17(+2.09%)
Jun 19, 2019 8.260 8.310 8.105 8.120 378,769 -0.13(-1.58%)
Jun 18, 2019 8.150 8.380 8.120 8.250 575,745 +0.15(+1.85%)
Jun 17, 2019 8.200 8.230 8.090 8.100 247,727 -0.09(-1.10%)
Jun 14, 2019 8.360 8.360 8.185 8.190 228,600 -0.26(-3.08%)
Jun 13, 2019 8.580 8.690 8.420 8.450 236,104 -0.11(-1.29%)
Jun 12, 2019 8.520 8.610 8.440 8.560 362,059 -0.05(-0.58%)
Jun 11, 2019 8.780 8.890 8.595 8.610 328,555 -0.08(-0.92%)
Jun 10, 2019 8.570 8.720 8.161 8.690 361,389 +0.16(+1.88%)
Jun 07, 2019 8.480 8.640 8.440 8.530 239,400 +0.09(+1.07%)
Jun 06, 2019 8.380 8.470 8.340 8.440 258,992 +0.08(+0.96%)
Jun 05, 2019 8.580 8.620 8.320 8.360 280,449 -0.17(-1.99%)
Jun 04, 2019 8.250 8.540 8.110 8.530 1,065,371 +0.39(+4.79%)
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.