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 (%)
Jun 30, 2014 8.460 8.610 8.420 8.600 174,968 +0.10(+1.18%)
Jun 27, 2014 8.570 8.724 8.465 8.500 576,784 -0.14(-1.62%)
Jun 26, 2014 8.740 8.800 8.550 8.640 212,309 -0.13(-1.48%)
Jun 25, 2014 8.580 8.790 8.520 8.770 208,445 +0.11(+1.27%)
Jun 24, 2014 8.700 8.800 8.650 8.660 183,059 -0.08(-0.92%)
Jun 23, 2014 8.560 8.770 8.500 8.740 262,120 +0.18(+2.10%)
Jun 20, 2014 8.560 8.570 8.450 8.560 743,119 +0.05(+0.59%)
Jun 19, 2014 8.640 8.680 8.500 8.510 218,604 -0.13(-1.50%)
Jun 18, 2014 8.750 8.989 8.560 8.640 206,025 -0.09(-1.03%)
Jun 17, 2014 8.700 8.830 8.660 8.730 327,905 +0.00(+0.00%)
Jun 16, 2014 8.840 8.880 8.650 8.730 202,350 -0.07(-0.80%)
Jun 13, 2014 8.950 8.980 8.760 8.800 389,820 -0.09(-1.01%)
Jun 12, 2014 8.930 8.960 8.830 8.890 487,660 -0.09(-1.00%)
Jun 11, 2014 9.070 9.080 8.940 8.980 234,361 -0.12(-1.32%)
Jun 10, 2014 9.180 9.310 9.070 9.100 308,540 +0.00(+0.00%)
Jun 06, 2014 9.000 9.150 8.850 9.100 377,092 +0.17(+1.90%)
Jun 05, 2014 8.820 9.000 8.750 8.930 239,692 +0.10(+1.13%)
Jun 04, 2014 8.740 8.840 8.690 8.830 162,298 +0.07(+0.80%)
Jun 03, 2014 8.790 8.920 8.690 8.760 187,922 -0.04(-0.45%)
Jun 02, 2014 8.840 8.850 8.720 8.800 189,805 +0.01(+0.11%)
May 30, 2014 8.860 8.900 8.740 8.790 224,871 -0.04(-0.45%)
May 29, 2014 8.860 8.930 8.780 8.830 182,326 -0.03(-0.34%)
May 28, 2014 8.910 8.940 8.760 8.860 141,202 -0.04(-0.45%)
May 27, 2014 8.880 9.020 8.820 8.900 323,860 +0.13(+1.48%)
May 23, 2014 8.750 8.770 8.770 8.770 180,000 +0.08(+0.92%)
May 22, 2014 8.670 8.780 8.670 8.690 105,266 +0.02(+0.23%)
May 21, 2014 8.720 8.790 8.610 8.670 422,245 -0.04(-0.46%)
May 20, 2014 8.350 9.069 8.325 8.710 787,042 -0.21(-2.35%)
May 19, 2014 8.730 9.035 8.730 8.920 244,773 +0.12(+1.36%)
May 16, 2014 8.660 8.820 8.620 8.800 187,327 +0.12(+1.38%)
May 15, 2014 8.730 8.810 8.660 8.680 307,516 -0.08(-0.91%)
May 14, 2014 9.030 9.070 8.730 8.760 365,929 -0.26(-2.88%)
May 13, 2014 9.100 9.140 8.940 9.020 216,942 -0.08(-0.88%)
May 12, 2014 8.900 9.130 8.880 9.100 318,888 +0.21(+2.36%)
May 09, 2014 8.680 8.890 8.610 8.890 180,493 +0.13(+1.48%)
May 08, 2014 8.760 8.850 8.650 8.760 195,426 +0.01(+0.11%)
May 07, 2014 8.680 8.770 8.570 8.750 187,332 +0.06(+0.69%)
May 06, 2014 8.700 8.820 8.660 8.690 224,781 -0.06(-0.69%)
May 05, 2014 8.670 8.830 8.650 8.750 251,921 -0.02(-0.23%)
May 02, 2014 8.670 8.850 8.650 8.770 204,170 +0.09(+1.04%)
May 01, 2014 8.630 8.737 8.500 8.680 285,592 +0.00(+0.00%)
Apr 30, 2014 8.540 8.690 8.410 8.680 236,998 +0.09(+1.05%)
Apr 29, 2014 8.660 8.680 8.500 8.590 718,195 +0.00(+0.00%)
Apr 28, 2014 8.660 8.755 8.470 8.590 165,712 -0.05(-0.58%)
Apr 25, 2014 8.770 8.820 8.630 8.640 611,993 -0.18(-2.04%)
Apr 24, 2014 8.560 8.850 8.560 8.820 298,629 +0.31(+3.64%)
Apr 23, 2014 8.480 8.650 8.450 8.510 293,779 -0.01(-0.12%)
Apr 22, 2014 8.270 8.570 8.250 8.520 233,446 +0.27(+3.27%)
Apr 21, 2014 8.170 8.260 8.065 8.250 148,914 +0.07(+0.86%)
Apr 17, 2014 8.090 8.180 8.180 8.180 205,600 +0.06(+0.74%)
Apr 16, 2014 8.080 8.140 7.900 8.120 206,941 +0.08(+1.00%)
Apr 15, 2014 8.000 8.110 7.870 8.040 376,953 +0.04(+0.50%)
Apr 14, 2014 8.160 8.170 7.910 8.000 372,215 -0.08(-0.99%)
Apr 11, 2014 8.120 8.210 8.020 8.080 291,811 -0.15(-1.82%)
Apr 10, 2014 8.550 8.550 8.230 8.230 276,903 -0.34(-3.97%)
Apr 09, 2014 8.520 8.580 8.424 8.570 121,632 +0.11(+1.30%)
Apr 08, 2014 8.450 8.630 8.430 8.460 213,917 +0.05(+0.59%)
Apr 07, 2014 8.450 8.570 8.294 8.410 250,501 -0.09(-1.06%)
Apr 04, 2014 8.760 8.860 8.470 8.500 329,493 -0.23(-2.63%)
Apr 03, 2014 8.720 8.845 8.690 8.730 226,216 +0.04(+0.46%)
Apr 02, 2014 8.630 8.720 8.500 8.690 219,004 +0.06(+0.70%)
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.