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 (%)
May 29, 2009 3.120 3.320 3.000 3.160 596,288 +0.15(+4.98%)
May 28, 2009 3.070 3.300 2.820 3.010 395,112 -0.03(-0.99%)
May 27, 2009 2.460 3.350 2.460 3.040 389,999 -0.05(-1.62%)
May 26, 2009 3.050 3.240 2.930 3.090 613,974 +0.01(+0.32%)
May 22, 2009 2.770 3.200 2.770 3.080 718,212 +0.35(+12.82%)
May 21, 2009 2.640 2.780 2.250 2.730 810,185 +0.28(+11.43%)
May 20, 2009 2.400 2.690 2.380 2.450 682,965 +0.00(+0.00%)
May 19, 2009 2.440 2.540 2.260 2.450 994,579 +0.19(+8.41%)
May 18, 2009 1.800 2.270 1.670 2.260 610,264 +0.59(+35.33%)
May 15, 2009 1.760 1.810 1.650 1.670 120,036 -0.05(-2.91%)
May 14, 2009 1.530 1.800 1.530 1.720 134,411 +0.06(+3.61%)
May 13, 2009 1.900 1.900 1.640 1.660 153,777 -0.29(-14.87%)
May 12, 2009 2.190 2.200 1.810 1.950 375,417 -0.26(-11.76%)
May 11, 2009 2.300 2.380 2.170 2.210 294,681 -0.08(-3.49%)
May 08, 2009 2.070 2.310 2.060 2.290 412,849 +0.17(+8.02%)
May 07, 2009 2.410 2.480 1.910 2.120 773,804 -0.09(-4.07%)
May 06, 2009 1.790 2.300 1.740 2.210 2,923,461 +0.50(+29.24%)
May 05, 2009 1.730 1.750 1.660 1.710 116,225 -0.04(-2.29%)
May 04, 2009 1.760 1.860 1.690 1.750 293,171 -0.01(-0.57%)
May 01, 2009 1.670 1.820 1.600 1.760 209,684 +0.09(+5.39%)
Apr 30, 2009 1.610 1.700 1.570 1.670 207,620 +0.07(+4.37%)
Apr 29, 2009 1.520 1.600 1.450 1.600 142,384 +0.11(+7.38%)
Apr 28, 2009 1.490 1.520 1.480 1.490 93,928 -0.02(-1.32%)
Apr 27, 2009 1.550 1.550 1.410 1.510 138,293 -0.02(-1.31%)
Apr 24, 2009 1.490 1.590 1.480 1.530 167,417 +0.05(+3.38%)
Apr 23, 2009 1.530 1.530 1.450 1.480 142,204 -0.04(-2.63%)
Apr 22, 2009 1.470 1.610 1.440 1.520 172,599 +0.01(+0.66%)
Apr 21, 2009 1.400 1.510 1.370 1.510 113,430 +0.10(+7.09%)
Apr 20, 2009 1.520 1.520 1.390 1.410 247,244 -0.15(-9.62%)
Apr 17, 2009 1.600 1.637 1.400 1.560 319,915 -0.02(-1.27%)
Apr 16, 2009 1.400 1.630 1.400 1.580 413,903 +0.19(+13.67%)
Apr 15, 2009 1.340 1.400 1.300 1.390 72,613 +0.03(+2.21%)
Apr 14, 2009 1.260 1.500 1.260 1.360 274,834 +0.00(+0.00%)
Apr 13, 2009 1.440 1.460 1.280 1.360 258,770 -0.11(-7.48%)
Apr 09, 2009 1.320 1.490 1.300 1.470 456,928 +0.18(+13.95%)
Apr 08, 2009 1.180 1.290 1.170 1.290 200,911 +0.11(+9.32%)
Apr 07, 2009 1.260 1.280 1.170 1.180 78,604 -0.11(-8.53%)
Apr 06, 2009 1.320 1.350 1.100 1.290 157,762 -0.02(-1.53%)
Apr 03, 2009 1.110 1.310 0.9100 1.310 394,569 +0.20(+18.02%)
Apr 02, 2009 1.070 1.120 0.9500 1.110 248,306 +0.08(+7.77%)
Apr 01, 2009 0.9300 1.060 0.8500 1.030 135,707 +0.07(+7.29%)
Mar 31, 2009 1.030 1.070 0.9600 0.9600 202,156 -0.05(-4.95%)
Mar 30, 2009 1.100 1.150 0.9700 1.010 135,956 -0.19(-15.83%)
Mar 26, 2009 1.050 1.200 0.9700 1.200 249,643 +0.21(+21.21%)
Mar 25, 2009 0.9500 1.049 0.8900 0.9900 127,958 +0.02(+2.06%)
Mar 24, 2009 1.030 1.090 0.9500 0.9700 169,550 -0.07(-6.73%)
Mar 23, 2009 1.000 1.040 0.9700 1.040 234,792 +0.05(+5.05%)
Mar 20, 2009 1.010 1.070 0.9315 0.9900 310,182 +0.00(+0.00%)
Mar 19, 2009 1.050 1.500 0.9000 0.9900 198,536 -0.04(-3.88%)
Mar 18, 2009 0.9300 1.030 0.9200 1.030 120,583 +0.10(+10.75%)
Mar 17, 2009 0.8400 0.9300 0.8200 0.9300 73,413 +0.09(+10.71%)
Mar 16, 2009 0.8500 0.9700 0.8000 0.8400 126,739 +0.00(+0.00%)
Mar 13, 2009 0.9100 0.9100 0.8200 0.8400 49,397 -0.06(-6.67%)
Mar 12, 2009 0.8000 0.9300 0.8000 0.9000 108,639 +0.09(+11.11%)
Mar 11, 2009 0.8300 0.8500 0.7601 0.8100 50,829 -0.05(-5.81%)
Mar 10, 2009 0.7300 0.9300 0.7300 0.8600 189,159 +0.15(+21.13%)
Mar 09, 2009 0.7400 0.8000 0.6800 0.7100 67,245 -0.03(-4.05%)
Mar 06, 2009 0.7500 0.7800 0.6500 0.7400 73,838 +0.01(+1.37%)
Mar 05, 2009 0.8200 0.8900 0.7300 0.7300 229,730 -0.13(-15.12%)
Mar 04, 2009 0.7700 0.9071 0.7700 0.8600 96,443 +0.07(+8.86%)
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.