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

Photronics Inc (NQ: PLAB )

28.28 +0.52 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 9.630 9.850 9.530 9.550 285,594 -0.11(-1.14%)
Mar 28, 2008 9.530 9.770 9.470 9.660 393,869 +0.16(+1.68%)
Mar 27, 2008 9.850 9.850 9.490 9.500 168,544 -0.30(-3.06%)
Mar 26, 2008 9.710 9.810 9.510 9.800 235,006 +0.02(+0.20%)
Mar 25, 2008 9.810 9.870 9.620 9.780 360,451 -0.05(-0.51%)
Mar 24, 2008 9.630 10.04 9.520 9.830 209,701 +0.27(+2.82%)
Mar 21, 2008 9.460 9.580 8.440 9.560 689,448 +0.00(+0.00%)
Mar 20, 2008 9.460 9.580 8.440 9.560 689,448 +0.24(+2.58%)
Mar 19, 2008 9.800 10.00 9.320 9.320 309,814 -0.41(-4.21%)
Mar 18, 2008 9.320 9.790 9.240 9.730 254,902 +0.61(+6.69%)
Mar 17, 2008 9.150 9.420 9.030 9.120 194,282 -0.18(-1.94%)
Mar 14, 2008 9.780 9.820 9.080 9.300 397,840 -0.39(-4.02%)
Mar 13, 2008 9.250 9.700 9.160 9.690 403,402 +0.37(+3.97%)
Mar 12, 2008 9.460 9.670 9.320 9.320 292,523 -0.11(-1.17%)
Mar 11, 2008 9.630 9.670 9.150 9.430 621,782 +0.05(+0.53%)
Mar 10, 2008 9.740 9.760 9.350 9.380 356,533 -0.34(-3.50%)
Mar 07, 2008 9.720 9.880 9.600 9.720 497,527 -0.11(-1.12%)
Mar 06, 2008 10.24 10.32 9.710 9.830 439,023 -0.44(-4.28%)
Mar 05, 2008 10.20 10.45 10.14 10.27 284,671 +0.14(+1.38%)
Mar 04, 2008 10.15 10.24 9.930 10.13 431,835 -0.08(-0.78%)
Mar 03, 2008 10.10 10.23 9.800 10.21 413,335 +0.14(+1.39%)
Feb 29, 2008 10.40 10.43 10.06 10.07 390,999 -0.36(-3.45%)
Feb 28, 2008 11.23 11.35 10.42 10.43 514,193 -0.87(-7.70%)
Feb 27, 2008 10.67 11.31 10.65 11.30 476,220 +0.58(+5.41%)
Feb 26, 2008 10.57 10.87 10.46 10.72 366,375 +0.10(+0.94%)
Feb 25, 2008 10.83 10.99 10.53 10.62 389,169 -0.19(-1.76%)
Feb 22, 2008 11.17 11.17 10.51 10.81 310,367 -0.32(-2.88%)
Feb 21, 2008 11.45 11.56 11.00 11.13 412,395 -0.22(-1.94%)
Feb 20, 2008 10.88 11.42 10.75 11.35 580,385 +0.36(+3.28%)
Feb 19, 2008 10.55 11.07 10.41 10.99 562,133 +0.55(+5.27%)
Feb 18, 2008 11.31 11.41 10.39 10.44 809,088 +0.00(+0.00%)
Feb 15, 2008 11.31 11.41 10.39 10.44 809,088 -0.96(-8.42%)
Feb 14, 2008 11.73 12.01 11.19 11.40 523,917 -0.48(-4.04%)
Feb 13, 2008 11.76 11.90 11.59 11.88 463,342 +0.33(+2.86%)
Feb 12, 2008 11.90 11.93 11.52 11.55 397,887 -0.37(-3.10%)
Feb 11, 2008 12.26 12.31 11.81 11.92 348,714 -0.31(-2.53%)
Feb 08, 2008 12.51 12.62 12.10 12.23 225,027 -0.29(-2.32%)
Feb 07, 2008 12.11 12.53 11.96 12.52 402,366 +0.37(+3.05%)
Feb 06, 2008 12.30 12.54 12.07 12.15 193,090 -0.08(-0.65%)
Feb 05, 2008 12.45 12.64 12.20 12.23 330,566 -0.46(-3.62%)
Feb 04, 2008 12.84 12.86 12.46 12.69 252,717 -0.15(-1.17%)
Feb 01, 2008 12.26 12.87 12.24 12.84 541,297 +0.65(+5.33%)
Jan 31, 2008 11.68 12.24 11.65 12.19 348,792 +0.36(+3.04%)
Jan 30, 2008 11.73 12.14 11.69 11.83 236,162 -0.03(-0.25%)
Jan 29, 2008 11.88 12.00 11.48 11.86 315,262 +0.05(+0.42%)
Jan 28, 2008 11.62 11.95 11.46 11.81 218,259 +0.19(+1.64%)
Jan 25, 2008 12.01 12.14 11.57 11.62 188,574 -0.26(-2.19%)
Jan 24, 2008 11.51 11.93 11.32 11.88 507,352 +0.37(+3.21%)
Jan 23, 2008 11.14 11.52 10.88 11.51 712,632 -0.01(-0.09%)
Jan 22, 2008 11.39 11.81 10.65 11.52 472,214 -0.12(-1.03%)
Jan 21, 2008 11.79 11.96 11.57 11.64 337,440 +0.00(+0.00%)
Jan 18, 2008 11.79 11.96 11.57 11.64 337,440 -0.17(-1.44%)
Jan 17, 2008 12.01 12.16 11.78 11.81 277,223 -0.13(-1.09%)
Jan 16, 2008 11.60 12.32 11.42 11.94 494,760 +0.24(+2.05%)
Jan 15, 2008 11.70 11.83 11.51 11.70 312,026 -0.16(-1.35%)
Jan 14, 2008 12.02 12.21 11.61 11.86 421,127 -0.10(-0.84%)
Jan 11, 2008 12.10 12.31 11.78 11.96 444,452 -0.16(-1.32%)
Jan 10, 2008 11.82 12.25 11.55 12.12 722,234 +0.14(+1.17%)
Jan 09, 2008 11.49 11.98 11.49 11.98 525,977 +0.43(+3.72%)
Jan 08, 2008 11.75 12.08 11.53 11.55 436,451 -0.13(-1.11%)
Jan 07, 2008 11.61 11.82 11.48 11.68 498,230 +0.12(+1.04%)
Jan 04, 2008 12.14 12.14 11.50 11.56 523,844 -0.67(-5.48%)
Jan 03, 2008 12.48 12.74 12.23 12.23 499,833 -0.08(-0.65%)
Jan 02, 2008 12.47 12.72 12.01 12.31 530,880 -0.16(-1.28%)
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.