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

Photronics Inc (NQ: PLAB )

28.99 +0.07 (+0.24%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 13, 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 30, 2008 9.130 9.130 8.870 8.980 304,956 -0.15(-1.64%)
May 29, 2008 8.900 9.160 8.880 9.130 346,578 +0.19(+2.13%)
May 28, 2008 9.270 9.270 8.880 8.940 282,828 -0.30(-3.25%)
May 27, 2008 9.160 9.420 9.090 9.240 375,666 +0.06(+0.65%)
May 26, 2008 9.250 9.340 9.050 9.180 142,154 +0.00(+0.00%)
May 23, 2008 9.250 9.340 9.050 9.180 142,154 -0.13(-1.40%)
May 22, 2008 9.370 9.600 9.190 9.310 304,638 -0.03(-0.32%)
May 21, 2008 9.250 9.650 9.120 9.340 422,116 +0.12(+1.30%)
May 20, 2008 9.260 9.300 9.020 9.220 305,665 -0.06(-0.65%)
May 19, 2008 9.120 9.590 9.050 9.280 462,368 +0.13(+1.42%)
May 16, 2008 9.560 9.560 9.070 9.150 462,941 -0.36(-3.79%)
May 15, 2008 9.600 9.670 9.350 9.510 653,938 -0.12(-1.25%)
May 14, 2008 10.10 10.29 9.420 9.630 817,228 -0.92(-8.72%)
May 13, 2008 10.44 10.57 10.35 10.55 403,066 +0.16(+1.54%)
May 12, 2008 10.39 10.56 10.28 10.39 330,252 +0.09(+0.87%)
May 09, 2008 10.21 10.37 10.15 10.30 149,696 -0.07(-0.68%)
May 08, 2008 10.27 10.44 10.25 10.37 158,843 +0.10(+0.97%)
May 07, 2008 10.69 10.80 10.25 10.27 146,048 -0.40(-3.75%)
May 06, 2008 10.29 10.71 10.23 10.67 299,366 +0.33(+3.19%)
May 05, 2008 10.44 10.63 10.28 10.34 321,109 -0.16(-1.52%)
May 02, 2008 10.95 11.03 10.48 10.50 415,662 -0.34(-3.14%)
May 01, 2008 10.58 11.05 10.57 10.84 148,284 +0.24(+2.26%)
Apr 30, 2008 10.97 10.97 10.55 10.60 337,809 -0.32(-2.93%)
Apr 29, 2008 10.84 11.16 10.79 10.92 220,433 +0.09(+0.83%)
Apr 28, 2008 10.77 10.89 10.63 10.83 120,860 +0.07(+0.65%)
Apr 25, 2008 10.87 10.87 10.40 10.76 118,861 -0.09(-0.83%)
Apr 24, 2008 10.19 10.94 10.16 10.85 176,902 +0.63(+6.16%)
Apr 23, 2008 10.23 10.39 10.09 10.22 152,708 +0.04(+0.39%)
Apr 22, 2008 10.53 10.56 10.07 10.18 174,197 -0.41(-3.87%)
Apr 21, 2008 10.87 10.90 10.57 10.59 216,098 -0.36(-3.29%)
Apr 18, 2008 10.90 11.13 10.61 10.95 194,071 +0.21(+1.96%)
Apr 17, 2008 10.84 10.84 10.59 10.74 173,885 -0.17(-1.56%)
Apr 16, 2008 10.75 10.98 10.67 10.91 208,496 +0.30(+2.83%)
Apr 15, 2008 10.69 10.72 10.57 10.61 114,658 -0.03(-0.28%)
Apr 14, 2008 10.55 10.82 10.40 10.64 188,023 +0.07(+0.66%)
Apr 11, 2008 10.63 10.71 10.50 10.57 272,775 -0.14(-1.31%)
Apr 10, 2008 10.51 10.85 10.50 10.71 172,094 +0.21(+2.00%)
Apr 09, 2008 10.54 10.62 10.48 10.50 158,742 -0.01(-0.10%)
Apr 08, 2008 10.57 10.68 10.38 10.51 155,889 -0.12(-1.13%)
Apr 07, 2008 10.67 10.75 10.40 10.63 243,650 +0.01(+0.09%)
Apr 04, 2008 10.35 10.70 10.12 10.62 305,930 +0.25(+2.41%)
Apr 03, 2008 10.28 10.47 10.12 10.37 202,163 +0.02(+0.19%)
Apr 02, 2008 10.27 10.56 10.15 10.35 195,074 +0.10(+0.98%)
Apr 01, 2008 9.730 10.28 9.630 10.25 300,741 +0.70(+7.33%)
Mar 31, 2008 9.630 9.850 9.530 9.550 285,594 -0.11(-1.14%)
Mar 28, 2008 9.530 9.770 9.470 9.660 393,869 +0.16(+1.68%)
Mar 27, 2008 9.850 9.850 9.490 9.500 168,544 -0.30(-3.06%)
Mar 26, 2008 9.710 9.810 9.510 9.800 235,006 +0.02(+0.20%)
Mar 25, 2008 9.810 9.870 9.620 9.780 360,451 -0.05(-0.51%)
Mar 24, 2008 9.630 10.04 9.520 9.830 209,701 +0.27(+2.82%)
Mar 21, 2008 9.460 9.580 8.440 9.560 689,448 +0.00(+0.00%)
Mar 20, 2008 9.460 9.580 8.440 9.560 689,448 +0.24(+2.58%)
Mar 19, 2008 9.800 10.00 9.320 9.320 309,814 -0.41(-4.21%)
Mar 18, 2008 9.320 9.790 9.240 9.730 254,902 +0.61(+6.69%)
Mar 17, 2008 9.150 9.420 9.030 9.120 194,282 -0.18(-1.94%)
Mar 14, 2008 9.780 9.820 9.080 9.300 397,840 -0.39(-4.02%)
Mar 13, 2008 9.250 9.700 9.160 9.690 403,402 +0.37(+3.97%)
Mar 12, 2008 9.460 9.670 9.320 9.320 292,523 -0.11(-1.17%)
Mar 11, 2008 9.630 9.670 9.150 9.430 621,782 +0.05(+0.53%)
Mar 10, 2008 9.740 9.760 9.350 9.380 356,533 -0.34(-3.50%)
Mar 07, 2008 9.720 9.880 9.600 9.720 497,527 -0.11(-1.12%)
Mar 06, 2008 10.24 10.32 9.710 9.830 439,023 -0.44(-4.28%)
Mar 05, 2008 10.20 10.45 10.14 10.27 284,671 +0.14(+1.38%)
Mar 04, 2008 10.15 10.24 9.930 10.13 431,835 -0.08(-0.78%)
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.