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 (%)
Dec 31, 2008 1.700 1.970 1.700 1.950 0 +0.31(+18.90%)
Dec 30, 2008 1.340 1.700 1.300 1.640 390,481 +0.30(+22.39%)
Dec 29, 2008 1.330 1.360 1.250 1.340 296,268 +0.01(+0.75%)
Dec 26, 2008 1.310 1.350 1.260 1.330 232,250 +0.02(+1.53%)
Dec 24, 2008 1.300 1.370 1.290 1.310 142,759 +0.02(+1.55%)
Dec 23, 2008 1.290 1.300 1.240 1.290 172,962 +0.01(+0.78%)
Dec 22, 2008 1.100 1.320 1.100 1.280 447,447 +0.17(+15.32%)
Dec 19, 2008 1.010 1.110 0.9700 1.110 1,877,881 +0.20(+21.98%)
Dec 18, 2008 1.050 1.050 0.9000 0.9100 541,659 -0.13(-12.50%)
Dec 17, 2008 1.010 1.050 0.9100 1.040 764,746 +0.09(+9.47%)
Dec 16, 2008 0.9200 0.9500 0.8201 0.9500 591,497 +0.07(+7.95%)
Dec 15, 2008 0.8008 1.090 0.7508 0.8800 1,134,746 +0.08(+10.00%)
Dec 12, 2008 0.6800 0.8000 0.6600 0.8000 423,520 +0.02(+2.56%)
Dec 11, 2008 0.7800 0.7900 0.7000 0.7800 286,737 +0.02(+2.63%)
Dec 10, 2008 0.7900 0.7900 0.7200 0.7600 450,640 -0.02(-2.56%)
Dec 09, 2008 0.7500 0.8000 0.6503 0.7800 709,904 +0.10(+14.71%)
Dec 08, 2008 0.5800 0.7200 0.5300 0.6800 930,673 +0.11(+19.30%)
Dec 05, 2008 0.4900 0.5900 0.4700 0.5700 850,935 +0.08(+16.33%)
Dec 04, 2008 0.4300 0.6235 0.4101 0.4900 1,190,951 +0.08(+19.51%)
Dec 03, 2008 0.4170 0.5000 0.4001 0.4100 333,779 -0.02(-4.65%)
Dec 02, 2008 0.4300 0.5000 0.4000 0.4300 254,503 -0.03(-6.52%)
Dec 01, 2008 0.4600 0.5200 0.4600 0.4600 345,160 +0.01(+2.22%)
Nov 28, 2008 0.4500 0.4700 0.4300 0.4500 205,944 +0.00(+0.00%)
Nov 26, 2008 0.3500 0.5000 0.3300 0.4500 642,864 +0.10(+28.57%)
Nov 25, 2008 0.4000 0.4200 0.3400 0.3500 636,168 -0.02(-5.41%)
Nov 24, 2008 0.4000 0.4401 0.3501 0.3700 477,694 +0.00(+0.00%)
Nov 21, 2008 0.4200 0.4700 0.3700 0.3700 2,437,405 -0.05(-11.90%)
Nov 20, 2008 0.4800 0.4900 0.4200 0.4200 428,694 -0.05(-10.64%)
Nov 19, 2008 0.5300 0.5600 0.4700 0.4700 191,961 -0.07(-12.96%)
Nov 18, 2008 0.5200 0.5699 0.5200 0.5400 195,831 +0.03(+5.88%)
Nov 17, 2008 0.6708 0.6708 0.5004 0.5100 554,368 -0.16(-23.88%)
Nov 14, 2008 0.7900 0.7900 0.6700 0.6700 177,900 -0.13(-16.25%)
Nov 13, 2008 0.8700 0.8800 0.6800 0.8000 358,181 -0.05(-5.88%)
Nov 12, 2008 0.8450 0.8900 0.8400 0.8500 322,866 +0.01(+1.19%)
Nov 11, 2008 0.8200 0.8698 0.7550 0.8400 380,389 +0.08(+10.53%)
Nov 10, 2008 0.8800 1.190 0.7500 0.7600 339,363 -0.11(-12.64%)
Nov 07, 2008 0.8900 1.000 0.8051 0.8700 278,076 +0.05(+6.10%)
Nov 06, 2008 0.9200 0.9200 0.8200 0.8200 857,982 -0.10(-10.87%)
Nov 05, 2008 1.390 1.450 0.9100 0.9200 848,388 -0.44(-32.35%)
Nov 04, 2008 0.8800 1.380 0.8600 1.360 1,606,500 +0.53(+63.86%)
Nov 03, 2008 0.7900 0.9000 0.7500 0.8300 640,600 +0.14(+20.29%)
Oct 31, 2008 0.6100 0.8200 0.6100 0.6900 1,267,038 +0.08(+13.11%)
Oct 30, 2008 0.4500 0.6300 0.4400 0.6100 1,355,083 +0.18(+41.86%)
Oct 29, 2008 0.4600 0.4600 0.4200 0.4300 707,240 -0.01(-2.27%)
Oct 28, 2008 0.4000 0.4700 0.3900 0.4400 2,473,399 +0.05(+12.82%)
Oct 27, 2008 0.4100 0.4600 0.3900 0.3900 911,338 -0.04(-9.30%)
Oct 24, 2008 0.5400 0.5600 0.3900 0.4300 971,000 -0.11(-20.37%)
Oct 23, 2008 0.7400 0.8500 0.5400 0.5400 861,068 -0.19(-26.03%)
Oct 22, 2008 0.7800 0.8300 0.7200 0.7300 730,000 -0.05(-6.41%)
Oct 21, 2008 0.8000 0.8800 0.7800 0.7800 643,442 -0.01(-1.27%)
Oct 20, 2008 0.7757 0.9099 0.7701 0.7900 701,667 +0.02(+2.60%)
Oct 17, 2008 0.8600 0.9500 0.7700 0.7700 812,206 -0.18(-18.95%)
Oct 16, 2008 1.120 1.270 0.9500 0.9500 523,006 -0.13(-12.04%)
Oct 15, 2008 1.390 1.390 1.000 1.080 648,747 -0.30(-21.74%)
Oct 14, 2008 1.750 1.850 1.330 1.380 386,014 -0.27(-16.36%)
Oct 13, 2008 1.330 1.650 1.170 1.650 601,795 +0.45(+37.50%)
Oct 10, 2008 0.9600 1.280 0.8800 1.200 589,860 +0.23(+23.71%)
Oct 09, 2008 1.450 1.520 0.9700 0.9700 335,617 -0.45(-31.69%)
Oct 08, 2008 1.570 1.650 1.420 1.420 268,900 -0.20(-12.35%)
Oct 07, 2008 1.770 1.940 1.580 1.620 350,251 -0.26(-14.06%)
Oct 06, 2008 1.900 1.990 1.850 1.885 310,834 -0.03(-1.82%)
Oct 03, 2008 1.880 2.070 1.790 1.920 393,686 +0.06(+3.23%)
Oct 02, 2008 1.920 2.090 1.840 1.860 395,661 -0.11(-5.58%)
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.