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

Photronics Inc (NQ: PLAB )

29.33 UNCHANGED
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 (%)
Mar 31, 2011 8.860 8.970 8.660 8.970 1,372,229 +0.06(+0.67%)
Mar 30, 2011 8.910 8.920 8.590 8.910 1,379,523 +0.32(+3.73%)
Mar 29, 2011 8.770 8.880 8.500 8.590 813,022 -0.13(-1.49%)
Mar 28, 2011 8.530 8.860 8.400 8.720 2,074,820 +0.25(+2.95%)
Mar 25, 2011 8.210 8.490 8.140 8.470 2,627,023 +0.39(+4.83%)
Mar 24, 2011 7.810 8.140 7.650 8.080 2,423,823 +0.39(+5.07%)
Mar 23, 2011 7.830 7.850 7.640 7.690 4,406,620 -0.14(-1.79%)
Mar 22, 2011 7.820 7.870 7.250 7.830 3,945,787 -0.65(-7.67%)
Mar 21, 2011 8.420 8.570 8.330 8.480 874,711 +0.27(+3.29%)
Mar 18, 2011 8.310 8.417 8.180 8.210 633,611 +0.05(+0.61%)
Mar 17, 2011 8.360 8.400 8.160 8.160 632,098 +0.09(+1.12%)
Mar 16, 2011 8.570 8.610 8.030 8.070 1,336,289 -0.51(-5.94%)
Mar 15, 2011 8.280 8.720 8.280 8.580 903,536 -0.01(-0.12%)
Mar 14, 2011 8.410 8.630 8.360 8.590 518,845 +0.04(+0.47%)
Mar 11, 2011 8.570 8.670 8.300 8.550 1,069,209 -0.07(-0.81%)
Mar 10, 2011 8.920 8.980 8.610 8.620 1,017,627 -0.40(-4.43%)
Mar 09, 2011 9.450 9.500 9.010 9.020 854,290 -0.48(-5.05%)
Mar 08, 2011 9.600 9.700 9.300 9.500 618,961 -0.06(-0.63%)
Mar 07, 2011 9.870 9.940 9.200 9.560 1,394,267 -0.23(-2.35%)
Mar 04, 2011 9.930 10.15 9.700 9.790 1,920,355 -0.02(-0.18%)
Mar 03, 2011 9.460 9.840 9.460 9.807 1,895,378 +0.50(+5.34%)
Mar 02, 2011 8.910 9.490 8.710 9.310 1,181,754 +0.42(+4.72%)
Mar 01, 2011 9.060 9.150 8.750 8.890 2,118,859 -0.05(-0.56%)
Feb 28, 2011 9.310 9.420 8.770 8.940 1,035,027 -0.29(-3.14%)
Feb 25, 2011 8.820 9.370 8.743 9.230 1,012,144 +0.52(+5.97%)
Feb 24, 2011 8.280 8.780 8.190 8.710 1,194,789 +0.42(+5.07%)
Feb 23, 2011 8.560 8.640 7.970 8.290 1,519,213 -0.30(-3.44%)
Feb 22, 2011 8.950 9.080 8.580 8.585 1,184,576 -0.50(-5.56%)
Feb 18, 2011 9.230 9.390 8.970 9.090 1,143,033 -0.07(-0.76%)
Feb 17, 2011 9.580 9.640 9.130 9.160 1,588,680 -0.30(-3.17%)
Feb 16, 2011 8.810 9.850 8.500 9.460 3,632,949 +1.29(+15.79%)
Feb 15, 2011 8.710 8.730 8.130 8.170 1,276,321 -0.48(-5.55%)
Feb 14, 2011 8.600 8.700 8.530 8.650 1,061,426 +0.25(+2.98%)
Feb 11, 2011 8.240 8.470 8.221 8.400 1,036,096 +0.10(+1.20%)
Feb 10, 2011 7.750 8.330 7.610 8.300 2,808,192 +0.48(+6.14%)
Feb 09, 2011 7.590 7.990 7.500 7.820 3,666,410 +1.10(+16.37%)
Feb 08, 2011 6.730 6.749 6.610 6.720 430,253 -0.03(-0.44%)
Feb 07, 2011 6.730 6.835 6.670 6.750 289,651 +0.04(+0.60%)
Feb 04, 2011 6.800 6.800 6.610 6.710 308,654 -0.06(-0.89%)
Feb 03, 2011 6.630 6.800 6.560 6.770 437,379 +0.11(+1.65%)
Feb 02, 2011 6.800 6.810 6.650 6.660 353,271 -0.14(-2.06%)
Feb 01, 2011 6.680 6.860 6.560 6.800 401,094 +0.21(+3.19%)
Jan 31, 2011 6.540 6.670 6.470 6.590 1,661,177 +0.05(+0.76%)
Jan 28, 2011 6.720 6.790 6.500 6.540 559,338 -0.21(-3.11%)
Jan 27, 2011 6.590 6.830 6.550 6.750 516,637 +0.17(+2.51%)
Jan 26, 2011 6.540 6.590 6.410 6.585 649,219 +0.08(+1.15%)
Jan 25, 2011 6.500 6.530 6.370 6.510 378,649 -0.04(-0.61%)
Jan 24, 2011 6.470 6.610 6.410 6.550 548,853 +0.13(+2.02%)
Jan 21, 2011 6.450 6.560 6.390 6.420 482,029 +0.05(+0.78%)
Jan 20, 2011 6.290 6.380 6.180 6.370 592,994 +0.03(+0.47%)
Jan 19, 2011 6.490 6.490 6.270 6.340 593,740 -0.12(-1.82%)
Jan 18, 2011 6.390 6.610 6.330 6.457 670,588 +0.13(+2.01%)
Jan 14, 2011 6.010 6.440 6.010 6.330 891,266 +0.34(+5.68%)
Jan 13, 2011 5.900 6.010 5.850 5.990 598,094 +0.07(+1.14%)
Jan 12, 2011 5.890 5.950 5.820 5.923 535,077 +0.11(+1.85%)
Jan 11, 2011 5.810 5.950 5.780 5.815 449,220 +0.06(+1.00%)
Jan 10, 2011 5.730 5.770 5.640 5.758 697,954 +0.05(+0.83%)
Jan 07, 2011 5.730 5.770 5.640 5.710 414,466 +0.01(+0.18%)
Jan 06, 2011 5.700 5.750 5.630 5.700 846,805 -0.01(-0.18%)
Jan 05, 2011 5.890 5.950 5.630 5.710 771,966 -0.18(-3.06%)
Jan 04, 2011 6.020 6.030 5.800 5.890 657,162 -0.08(-1.26%)
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.