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 (%)
Jun 30, 2009 4.010 4.170 3.920 4.050 272,361 +0.02(+0.50%)
Jun 29, 2009 4.120 4.250 4.020 4.030 399,136 -0.04(-0.98%)
Jun 26, 2009 3.990 4.250 3.840 4.070 1,080,549 +0.03(+0.74%)
Jun 25, 2009 3.680 4.040 3.550 4.040 266,150 +0.36(+9.78%)
Jun 24, 2009 3.660 3.850 3.530 3.680 170,238 +0.08(+2.22%)
Jun 23, 2009 3.730 3.790 3.420 3.600 193,784 -0.10(-2.70%)
Jun 22, 2009 3.980 3.980 3.700 3.700 250,315 -0.30(-7.50%)
Jun 19, 2009 3.900 4.080 3.820 4.000 709,665 +0.17(+4.44%)
Jun 18, 2009 3.890 3.920 3.710 3.830 301,184 -0.09(-2.30%)
Jun 17, 2009 3.690 3.960 3.580 3.920 318,266 +0.23(+6.23%)
Jun 16, 2009 3.840 3.900 3.690 3.690 178,503 -0.10(-2.64%)
Jun 15, 2009 3.730 3.870 3.640 3.790 263,201 -0.10(-2.57%)
Jun 12, 2009 3.880 3.960 3.760 3.890 324,511 -0.05(-1.27%)
Jun 11, 2009 3.940 4.020 3.810 3.940 202,321 +0.02(+0.51%)
Jun 10, 2009 4.040 4.070 3.610 3.920 465,267 -0.10(-2.49%)
Jun 09, 2009 3.970 4.050 3.860 4.020 263,605 +0.14(+3.61%)
Jun 08, 2009 3.950 4.000 3.800 3.880 272,906 -0.05(-1.27%)
Jun 05, 2009 3.910 3.960 3.590 3.930 355,207 +0.06(+1.55%)
Jun 04, 2009 3.740 3.920 3.670 3.870 378,519 +0.20(+5.45%)
Jun 03, 2009 3.690 3.720 3.430 3.670 277,944 -0.05(-1.34%)
Jun 02, 2009 3.700 3.770 3.520 3.720 390,701 +0.03(+0.81%)
Jun 01, 2009 3.260 3.730 3.185 3.690 482,149 +0.53(+16.77%)
May 29, 2009 3.120 3.320 3.000 3.160 596,288 +0.15(+4.98%)
May 28, 2009 3.070 3.300 2.820 3.010 395,112 -0.03(-0.99%)
May 27, 2009 2.460 3.350 2.460 3.040 389,999 -0.05(-1.62%)
May 26, 2009 3.050 3.240 2.930 3.090 613,974 +0.01(+0.32%)
May 22, 2009 2.770 3.200 2.770 3.080 718,212 +0.35(+12.82%)
May 21, 2009 2.640 2.780 2.250 2.730 810,185 +0.28(+11.43%)
May 20, 2009 2.400 2.690 2.380 2.450 682,965 +0.00(+0.00%)
May 19, 2009 2.440 2.540 2.260 2.450 994,579 +0.19(+8.41%)
May 18, 2009 1.800 2.270 1.670 2.260 610,264 +0.59(+35.33%)
May 15, 2009 1.760 1.810 1.650 1.670 120,036 -0.05(-2.91%)
May 14, 2009 1.530 1.800 1.530 1.720 134,411 +0.06(+3.61%)
May 13, 2009 1.900 1.900 1.640 1.660 153,777 -0.29(-14.87%)
May 12, 2009 2.190 2.200 1.810 1.950 375,417 -0.26(-11.76%)
May 11, 2009 2.300 2.380 2.170 2.210 294,681 -0.08(-3.49%)
May 08, 2009 2.070 2.310 2.060 2.290 412,849 +0.17(+8.02%)
May 07, 2009 2.410 2.480 1.910 2.120 773,804 -0.09(-4.07%)
May 06, 2009 1.790 2.300 1.740 2.210 2,923,461 +0.50(+29.24%)
May 05, 2009 1.730 1.750 1.660 1.710 116,225 -0.04(-2.29%)
May 04, 2009 1.760 1.860 1.690 1.750 293,171 -0.01(-0.57%)
May 01, 2009 1.670 1.820 1.600 1.760 209,684 +0.09(+5.39%)
Apr 30, 2009 1.610 1.700 1.570 1.670 207,620 +0.07(+4.37%)
Apr 29, 2009 1.520 1.600 1.450 1.600 142,384 +0.11(+7.38%)
Apr 28, 2009 1.490 1.520 1.480 1.490 93,928 -0.02(-1.32%)
Apr 27, 2009 1.550 1.550 1.410 1.510 138,293 -0.02(-1.31%)
Apr 24, 2009 1.490 1.590 1.480 1.530 167,417 +0.05(+3.38%)
Apr 23, 2009 1.530 1.530 1.450 1.480 142,204 -0.04(-2.63%)
Apr 22, 2009 1.470 1.610 1.440 1.520 172,599 +0.01(+0.66%)
Apr 21, 2009 1.400 1.510 1.370 1.510 113,430 +0.10(+7.09%)
Apr 20, 2009 1.520 1.520 1.390 1.410 247,244 -0.15(-9.62%)
Apr 17, 2009 1.600 1.637 1.400 1.560 319,915 -0.02(-1.27%)
Apr 16, 2009 1.400 1.630 1.400 1.580 413,903 +0.19(+13.67%)
Apr 15, 2009 1.340 1.400 1.300 1.390 72,613 +0.03(+2.21%)
Apr 14, 2009 1.260 1.500 1.260 1.360 274,834 +0.00(+0.00%)
Apr 13, 2009 1.440 1.460 1.280 1.360 258,770 -0.11(-7.48%)
Apr 09, 2009 1.320 1.490 1.300 1.470 456,928 +0.18(+13.95%)
Apr 08, 2009 1.180 1.290 1.170 1.290 200,911 +0.11(+9.32%)
Apr 07, 2009 1.260 1.280 1.170 1.180 78,604 -0.11(-8.53%)
Apr 06, 2009 1.320 1.350 1.100 1.290 157,762 -0.02(-1.53%)
Apr 03, 2009 1.110 1.310 0.9100 1.310 394,569 +0.20(+18.02%)
Apr 02, 2009 1.070 1.120 0.9500 1.110 248,306 +0.08(+7.77%)
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.