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 31, 2015 8.570 8.570 8.210 8.250 297,500 -0.28(-3.28%)
Jul 30, 2015 8.270 8.570 8.250 8.530 406,170 +0.21(+2.52%)
Jul 29, 2015 8.360 8.395 8.300 8.320 163,650 -0.07(-0.83%)
Jul 28, 2015 8.330 8.430 8.220 8.390 164,225 +0.10(+1.21%)
Jul 27, 2015 8.200 8.390 8.127 8.290 283,811 +0.06(+0.73%)
Jul 24, 2015 8.260 8.310 8.160 8.230 347,580 -0.08(-0.96%)
Jul 23, 2015 8.440 8.540 8.250 8.310 411,637 -0.14(-1.66%)
Jul 22, 2015 8.610 8.610 8.410 8.450 454,667 -0.20(-2.31%)
Jul 21, 2015 8.730 8.880 8.640 8.650 218,057 -0.04(-0.46%)
Jul 20, 2015 8.820 8.850 8.665 8.690 297,166 -0.09(-1.03%)
Jul 17, 2015 9.000 9.000 8.730 8.780 232,200 -0.22(-2.44%)
Jul 16, 2015 9.120 9.120 8.870 9.000 379,429 -0.06(-0.66%)
Jul 15, 2015 9.150 9.150 9.030 9.060 185,981 -0.05(-0.55%)
Jul 14, 2015 9.240 9.260 9.050 9.110 185,853 -0.09(-0.98%)
Jul 13, 2015 9.100 9.230 8.940 9.200 403,393 +0.10(+1.10%)
Jul 10, 2015 9.200 9.340 9.050 9.100 218,956 -0.05(-0.55%)
Jul 09, 2015 9.350 9.410 9.100 9.150 386,165 -0.10(-1.08%)
Jul 08, 2015 9.420 9.420 9.230 9.250 233,481 -0.18(-1.91%)
Jul 07, 2015 9.420 9.480 9.150 9.430 344,386 -0.02(-0.21%)
Jul 06, 2015 9.530 9.620 9.405 9.450 246,696 -0.11(-1.15%)
Jul 02, 2015 9.540 9.560 9.560 9.560 233,900 +0.05(+0.53%)
Jul 01, 2015 9.560 9.670 9.410 9.510 269,228 +0.00(+0.00%)
Jun 30, 2015 9.830 9.890 9.470 9.510 272,306 -0.18(-1.86%)
Jun 29, 2015 9.600 9.730 9.500 9.690 299,893 -0.06(-0.62%)
Jun 26, 2015 9.980 9.990 9.700 9.750 717,795 -0.25(-2.50%)
Jun 25, 2015 10.03 10.11 9.890 10.00 351,954 +0.03(+0.30%)
Jun 24, 2015 10.13 10.20 9.950 9.970 222,794 -0.17(-1.68%)
Jun 23, 2015 10.13 10.17 10.10 10.14 190,761 +0.05(+0.50%)
Jun 22, 2015 10.17 10.24 10.05 10.09 210,170 -0.02(-0.20%)
Jun 19, 2015 10.01 10.23 10.01 10.11 377,839 +0.12(+1.20%)
Jun 18, 2015 10.01 10.06 9.910 9.990 515,578 +0.02(+0.20%)
Jun 17, 2015 10.08 10.12 9.900 9.970 253,237 -0.04(-0.40%)
Jun 16, 2015 9.940 10.08 9.900 10.01 223,604 +0.03(+0.30%)
Jun 15, 2015 10.00 10.10 9.890 9.980 239,174 -0.12(-1.19%)
Jun 12, 2015 10.28 10.28 10.01 10.10 257,552 -0.17(-1.66%)
Jun 11, 2015 10.05 10.33 10.01 10.27 226,493 +0.04(+0.39%)
Jun 10, 2015 10.31 10.39 10.22 10.23 243,070 +0.04(+0.39%)
Jun 09, 2015 10.25 10.23 10.07 10.19 193,919 -0.04(-0.39%)
Jun 08, 2015 10.23 10.55 10.20 10.23 597,896 +0.05(+0.49%)
Jun 05, 2015 9.850 10.18 9.720 10.18 908,896 +0.29(+2.93%)
Jun 04, 2015 9.940 10.00 9.830 9.890 226,166 -0.08(-0.80%)
Jun 03, 2015 10.02 10.13 9.950 9.970 192,300 +0.01(+0.10%)
Jun 02, 2015 10.08 10.11 9.920 9.960 336,670 -0.12(-1.19%)
Jun 01, 2015 10.09 10.15 9.950 10.08 298,594 -0.01(-0.10%)
May 29, 2015 10.22 10.23 9.990 10.09 337,710 -0.04(-0.39%)
May 28, 2015 10.28 10.39 10.06 10.13 264,571 -0.15(-1.46%)
May 27, 2015 10.17 10.37 10.11 10.28 255,038 +0.19(+1.88%)
May 26, 2015 10.23 10.37 10.06 10.09 341,290 -0.14(-1.37%)
May 22, 2015 10.29 10.23 10.23 10.23 676,800 -0.01(-0.10%)
May 21, 2015 9.970 10.28 9.940 10.24 672,816 +0.32(+3.23%)
May 20, 2015 9.670 9.980 9.600 9.920 852,972 +0.32(+3.33%)
May 19, 2015 9.450 9.710 9.030 9.600 1,149,879 +0.04(+0.42%)
May 18, 2015 9.220 9.590 9.220 9.560 281,548 +0.28(+3.02%)
May 15, 2015 9.370 9.450 9.250 9.280 267,335 -0.14(-1.49%)
May 14, 2015 9.250 9.440 9.230 9.420 855,466 +0.20(+2.17%)
May 13, 2015 9.130 9.240 9.110 9.220 293,000 +0.09(+0.99%)
May 12, 2015 9.290 9.290 8.800 9.130 575,181 +0.56(+6.53%)
May 11, 2015 8.580 8.680 8.550 8.570 290,381 +0.01(+0.12%)
May 08, 2015 8.630 8.710 8.530 8.560 324,340 +0.04(+0.47%)
May 07, 2015 8.560 8.690 8.510 8.520 340,698 -0.07(-0.81%)
May 06, 2015 8.600 8.640 8.420 8.590 127,656 +0.02(+0.23%)
May 05, 2015 8.820 8.820 8.550 8.570 139,646 -0.27(-3.05%)
May 04, 2015 8.910 9.000 8.810 8.840 100,735 -0.03(-0.34%)
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.