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 (%)
May 31, 2013 7.570 7.715 7.510 7.630 212,293 -0.01(-0.13%)
May 30, 2013 7.570 7.730 7.560 7.640 318,542 +0.08(+1.06%)
May 29, 2013 7.500 7.630 7.500 7.560 163,752 -0.02(-0.26%)
May 28, 2013 7.550 7.670 7.490 7.580 186,679 +0.16(+2.16%)
May 24, 2013 7.440 7.480 7.360 7.420 0 -0.05(-0.67%)
May 23, 2013 7.310 7.480 7.270 7.470 0 +0.11(+1.49%)
May 22, 2013 7.480 7.570 7.300 7.360 0 -0.10(-1.34%)
May 21, 2013 7.520 7.570 7.400 7.460 0 -0.04(-0.53%)
May 20, 2013 7.500 7.650 7.500 7.500 0 -0.04(-0.53%)
May 17, 2013 7.400 7.550 7.400 7.540 0 +0.15(+2.03%)
May 16, 2013 7.370 7.520 7.250 7.390 608,250 -0.03(-0.40%)
May 15, 2013 7.430 7.541 7.065 7.420 0 -0.25(-3.26%)
May 13, 2013 7.800 7.880 7.560 7.670 0 -0.11(-1.41%)
May 10, 2013 7.790 7.870 7.730 7.780 0 +0.02(+0.26%)
May 09, 2013 7.710 7.770 7.665 7.760 0 +0.02(+0.26%)
May 08, 2013 7.790 7.790 7.700 7.740 0 -0.05(-0.64%)
May 07, 2013 7.730 7.800 7.590 7.790 0 +0.06(+0.78%)
May 06, 2013 7.790 7.820 7.690 7.730 0 -0.08(-1.02%)
May 03, 2013 7.850 7.900 7.800 7.810 0 +0.06(+0.77%)
May 02, 2013 7.670 7.750 7.500 7.750 0 +0.10(+1.31%)
May 01, 2013 7.850 7.860 7.410 7.650 0 -0.24(-3.04%)
Apr 30, 2013 7.890 7.910 7.780 7.890 0 -0.04(-0.50%)
Apr 29, 2013 7.550 7.930 7.540 7.930 756,615 +0.44(+5.87%)
Apr 26, 2013 7.410 7.500 7.430 7.490 459,555 +0.03(+0.40%)
Apr 25, 2013 7.260 7.490 7.220 7.460 627,689 +0.24(+3.32%)
Apr 24, 2013 7.210 7.260 7.160 7.220 332,354 +0.03(+0.42%)
Apr 23, 2013 7.170 7.230 7.080 7.190 565,338 +0.09(+1.27%)
Apr 22, 2013 7.100 7.160 6.920 7.100 466,292 -0.01(-0.14%)
Apr 19, 2013 7.090 7.160 6.990 7.110 447,351 +0.01(+0.14%)
Apr 18, 2013 7.230 7.235 7.060 7.100 1,191,481 -0.09(-1.25%)
Apr 17, 2013 7.260 7.360 7.115 7.190 745,032 -0.12(-1.64%)
Apr 16, 2013 7.070 7.340 7.000 7.310 919,260 +0.21(+2.96%)
Apr 15, 2013 7.220 7.260 6.940 7.100 1,164,366 -0.20(-2.74%)
Apr 12, 2013 7.150 7.320 7.100 7.300 792,010 +0.07(+0.97%)
Apr 11, 2013 7.310 7.350 7.010 7.230 1,187,535 -0.06(-0.82%)
Apr 10, 2013 6.910 7.300 6.860 7.290 1,090,557 +0.39(+5.65%)
Apr 09, 2013 6.870 6.940 6.800 6.900 471,515 +0.04(+0.58%)
Apr 08, 2013 6.840 6.930 6.770 6.860 518,565 +0.05(+0.73%)
Apr 05, 2013 6.710 6.830 6.650 6.810 337,280 +0.01(+0.15%)
Apr 04, 2013 6.650 6.840 6.620 6.800 671,824 +0.18(+2.72%)
Apr 03, 2013 6.600 6.640 6.550 6.620 791,942 +0.06(+0.91%)
Apr 02, 2013 6.630 6.670 6.500 6.560 538,845 -0.06(-0.83%)
Apr 01, 2013 6.650 6.680 6.560 6.615 332,747 -0.06(-0.97%)
Mar 28, 2013 6.700 6.720 6.650 6.680 325,567 -0.02(-0.30%)
Mar 27, 2013 6.400 6.700 6.390 6.700 482,507 +0.25(+3.88%)
Mar 26, 2013 6.410 6.470 6.360 6.450 196,293 +0.10(+1.57%)
Mar 25, 2013 6.390 6.480 6.325 6.350 230,056 -0.03(-0.47%)
Mar 22, 2013 6.270 6.390 6.230 6.380 185,809 +0.12(+1.92%)
Mar 21, 2013 6.240 6.378 6.220 6.260 264,354 -0.06(-0.95%)
Mar 20, 2013 6.300 6.350 6.230 6.320 283,202 +0.06(+0.96%)
Mar 19, 2013 6.430 6.430 6.150 6.260 235,324 -0.13(-2.03%)
Mar 18, 2013 6.420 6.470 6.380 6.390 183,934 -0.08(-1.24%)
Mar 15, 2013 6.610 6.620 6.410 6.470 308,022 -0.13(-1.97%)
Mar 14, 2013 6.310 6.620 6.290 6.600 393,529 +0.32(+5.10%)
Mar 13, 2013 6.320 6.320 6.250 6.280 134,747 -0.01(-0.24%)
Mar 12, 2013 6.330 6.330 6.250 6.295 122,819 -0.07(-1.02%)
Mar 11, 2013 6.390 6.390 6.280 6.360 216,432 -0.04(-0.63%)
Mar 08, 2013 6.560 6.560 6.380 6.400 290,718 -0.10(-1.54%)
Mar 07, 2013 6.490 6.540 6.450 6.500 136,829 +0.03(+0.46%)
Mar 06, 2013 6.500 6.540 6.420 6.470 250,860 -0.02(-0.31%)
Mar 05, 2013 6.460 6.560 6.455 6.490 185,015 +0.09(+1.41%)
Mar 04, 2013 6.500 6.500 6.320 6.400 312,688 -0.10(-1.54%)
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.