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

Photronics Inc (NQ: PLAB )

29.33 -0.05 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2007 12.63 12.73 12.40 12.47 355,336 -0.12(-0.95%)
Dec 28, 2007 12.71 12.76 12.52 12.59 206,132 -0.08(-0.63%)
Dec 27, 2007 12.94 13.00 12.65 12.67 207,112 -0.27(-2.09%)
Dec 26, 2007 13.08 13.08 12.73 12.94 371,545 -0.16(-1.22%)
Dec 24, 2007 12.92 13.10 12.79 13.10 147,686 +0.27(+2.10%)
Dec 21, 2007 12.73 12.98 12.69 12.83 795,026 +0.24(+1.91%)
Dec 20, 2007 12.30 12.60 12.11 12.59 318,639 +0.44(+3.62%)
Dec 19, 2007 12.07 12.19 12.05 12.15 385,076 +0.03(+0.25%)
Dec 18, 2007 12.09 12.13 11.72 12.12 344,307 +0.19(+1.59%)
Dec 17, 2007 11.81 12.14 11.68 11.93 363,749 +0.05(+0.42%)
Dec 14, 2007 12.09 12.20 11.85 11.88 232,545 -0.26(-2.14%)
Dec 13, 2007 11.93 12.17 11.90 12.14 306,271 +0.13(+1.08%)
Dec 12, 2007 11.94 12.15 11.90 12.01 520,755 +0.20(+1.69%)
Dec 11, 2007 11.97 12.36 11.81 11.81 660,814 -0.08(-0.67%)
Dec 10, 2007 10.90 11.98 10.88 11.89 1,222,601 +1.40(+13.35%)
Dec 07, 2007 10.06 10.63 10.02 10.49 745,471 +0.39(+3.86%)
Dec 06, 2007 9.950 10.12 9.850 10.10 1,305,415 +0.15(+1.51%)
Dec 05, 2007 8.960 10.02 8.920 9.950 780,522 -0.07(-0.70%)
Dec 04, 2007 9.860 10.02 9.600 10.02 705,197 +0.14(+1.42%)
Dec 03, 2007 10.18 10.20 9.810 9.880 491,739 -0.41(-3.98%)
Nov 30, 2007 10.42 10.45 10.27 10.29 473,807 -0.06(-0.58%)
Nov 29, 2007 10.20 10.39 10.20 10.35 242,292 +0.15(+1.47%)
Nov 28, 2007 10.00 10.28 9.940 10.20 748,449 +0.28(+2.82%)
Nov 27, 2007 9.910 10.09 9.830 9.920 505,366 +0.02(+0.20%)
Nov 26, 2007 9.990 10.15 9.770 9.900 500,284 -0.07(-0.70%)
Nov 23, 2007 9.850 10.13 9.850 9.970 156,662 +0.17(+1.73%)
Nov 21, 2007 9.720 9.850 9.530 9.800 350,250 +0.04(+0.41%)
Nov 20, 2007 9.490 9.760 9.400 9.760 428,441 +0.25(+2.63%)
Nov 19, 2007 9.600 9.650 9.430 9.510 332,722 -0.19(-1.96%)
Nov 16, 2007 9.930 9.930 9.540 9.700 323,256 -0.21(-2.12%)
Nov 15, 2007 10.03 10.15 9.830 9.910 253,602 -0.17(-1.69%)
Nov 14, 2007 10.16 10.22 9.960 10.08 218,232 -0.06(-0.59%)
Nov 13, 2007 9.910 10.14 9.860 10.14 189,845 +0.34(+3.47%)
Nov 12, 2007 9.740 9.970 9.650 9.800 265,873 +0.04(+0.41%)
Nov 09, 2007 9.390 9.840 9.280 9.760 265,989 +0.22(+2.31%)
Nov 08, 2007 9.780 9.910 8.910 9.540 472,175 -0.17(-1.75%)
Nov 07, 2007 10.01 10.09 9.660 9.710 294,696 -0.44(-4.33%)
Nov 06, 2007 10.21 10.27 9.950 10.15 168,947 +0.00(+0.00%)
Nov 05, 2007 10.36 10.48 10.15 10.15 194,264 -0.30(-2.87%)
Nov 02, 2007 10.38 10.45 10.08 10.45 324,839 +0.18(+1.75%)
Nov 01, 2007 10.85 10.91 10.24 10.27 326,869 -0.67(-6.12%)
Oct 31, 2007 10.72 11.00 10.62 10.94 294,154 +0.16(+1.48%)
Oct 30, 2007 10.65 10.93 10.57 10.78 296,795 +0.10(+0.94%)
Oct 29, 2007 10.63 10.83 10.59 10.68 138,591 +0.07(+0.66%)
Oct 26, 2007 10.59 10.71 10.38 10.61 333,168 +0.16(+1.53%)
Oct 25, 2007 11.06 11.08 10.40 10.45 457,380 -0.55(-5.00%)
Oct 24, 2007 11.32 11.34 10.85 11.00 323,594 -0.36(-3.17%)
Oct 23, 2007 11.30 11.43 11.12 11.36 185,343 +0.16(+1.43%)
Oct 22, 2007 10.89 11.26 10.79 11.20 293,100 +0.29(+2.66%)
Oct 19, 2007 11.39 11.39 10.91 10.91 282,953 -0.48(-4.21%)
Oct 18, 2007 11.47 11.53 11.34 11.39 272,220 -0.13(-1.13%)
Oct 17, 2007 11.54 11.71 11.45 11.52 328,032 +0.07(+0.61%)
Oct 16, 2007 11.30 11.55 11.30 11.45 383,977 +0.15(+1.33%)
Oct 15, 2007 11.40 11.56 11.25 11.30 307,734 -0.12(-1.05%)
Oct 12, 2007 11.47 11.57 11.36 11.42 203,426 +0.00(+0.00%)
Oct 11, 2007 11.74 11.75 11.42 11.42 305,497 -0.24(-2.06%)
Oct 10, 2007 11.86 11.86 11.52 11.66 221,997 -0.20(-1.69%)
Oct 09, 2007 11.89 11.94 11.71 11.86 246,067 +0.02(+0.17%)
Oct 08, 2007 12.02 12.14 11.83 11.84 199,451 -0.23(-1.91%)
Oct 05, 2007 12.08 12.16 11.91 12.07 272,938 +0.12(+1.00%)
Oct 04, 2007 12.06 12.16 11.84 11.95 186,838 -0.04(-0.33%)
Oct 03, 2007 12.23 12.23 11.90 11.99 294,632 -0.26(-2.12%)
Oct 02, 2007 12.09 12.38 12.09 12.25 235,201 +0.17(+1.41%)
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.