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 (%)
Aug 31, 2010 4.320 4.350 4.220 4.310 406,943 -0.02(-0.35%)
Aug 30, 2010 4.440 4.516 4.320 4.325 371,562 -0.12(-2.70%)
Aug 27, 2010 4.480 4.515 4.270 4.445 461,194 +0.04(+1.02%)
Aug 26, 2010 4.430 4.500 4.390 4.400 259,092 -0.02(-0.45%)
Aug 25, 2010 4.190 4.430 4.140 4.420 234,549 +0.19(+4.49%)
Aug 24, 2010 4.250 4.300 4.160 4.230 263,172 -0.09(-2.08%)
Aug 23, 2010 4.310 4.420 4.240 4.320 291,628 +0.06(+1.41%)
Aug 20, 2010 4.220 4.330 4.160 4.260 555,971 -0.04(-0.93%)
Aug 19, 2010 4.450 4.600 4.300 4.300 352,870 -0.19(-4.23%)
Aug 18, 2010 4.470 4.680 4.440 4.490 510,383 +0.11(+2.51%)
Aug 17, 2010 4.130 4.510 4.060 4.380 524,438 +0.32(+7.88%)
Aug 16, 2010 3.910 4.140 3.880 4.060 197,133 +0.11(+2.78%)
Aug 13, 2010 4.070 4.140 3.940 3.950 2,423,828 -0.16(-3.89%)
Aug 12, 2010 4.010 4.230 3.900 4.110 268,117 +0.02(+0.49%)
Aug 11, 2010 4.410 4.430 4.060 4.090 526,854 -0.43(-9.51%)
Aug 10, 2010 4.760 4.790 4.520 4.520 301,461 -0.33(-6.80%)
Aug 09, 2010 4.720 4.860 4.710 4.850 296,413 +0.20(+4.30%)
Aug 06, 2010 4.450 4.700 4.440 4.650 217,900 +0.10(+2.20%)
Aug 05, 2010 4.490 4.580 4.450 4.550 130,973 +0.00(+0.00%)
Aug 04, 2010 4.510 4.570 4.480 4.550 118,994 +0.06(+1.34%)
Aug 03, 2010 4.410 4.570 4.260 4.490 216,063 +0.04(+0.90%)
Aug 02, 2010 4.630 4.710 4.400 4.450 300,261 -0.07(-1.55%)
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%)
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.