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 (%)
Aug 29, 2014 8.900 8.830 8.830 8.830 211,000 -0.01(-0.11%)
Aug 28, 2014 8.900 9.000 8.830 8.840 250,215 -0.13(-1.45%)
Aug 27, 2014 9.140 9.160 8.930 8.970 312,994 -0.12(-1.32%)
Aug 26, 2014 9.080 9.180 9.080 9.090 232,539 -0.01(-0.11%)
Aug 25, 2014 9.180 9.190 8.950 9.100 196,254 +0.01(+0.11%)
Aug 22, 2014 9.060 9.200 9.060 9.090 308,182 +0.07(+0.78%)
Aug 21, 2014 8.800 9.090 8.770 9.020 663,443 +0.47(+5.50%)
Aug 20, 2014 8.840 8.880 8.480 8.550 339,098 +0.04(+0.47%)
Aug 19, 2014 8.420 8.520 8.410 8.510 268,611 +0.07(+0.83%)
Aug 18, 2014 8.420 8.440 8.360 8.440 242,873 +0.12(+1.44%)
Aug 15, 2014 8.320 8.370 8.110 8.320 165,620 +0.09(+1.09%)
Aug 14, 2014 8.200 8.300 8.200 8.230 92,754 +0.02(+0.24%)
Aug 13, 2014 8.180 8.270 8.140 8.210 87,413 +0.07(+0.86%)
Aug 12, 2014 8.170 8.300 8.040 8.140 123,741 -0.08(-0.97%)
Aug 11, 2014 8.130 8.300 8.130 8.220 69,427 +0.15(+1.86%)
Aug 08, 2014 8.040 8.160 8.000 8.070 119,988 +0.01(+0.12%)
Aug 07, 2014 8.230 8.250 8.040 8.060 89,585 -0.12(-1.47%)
Aug 06, 2014 8.040 8.290 8.040 8.180 156,195 +0.12(+1.49%)
Aug 05, 2014 8.030 8.130 8.000 8.060 94,216 +0.00(+0.00%)
Aug 04, 2014 8.110 8.140 7.980 8.060 158,584 +0.01(+0.12%)
Aug 01, 2014 8.010 8.085 7.950 8.050 188,419 +0.08(+1.00%)
Jul 31, 2014 7.930 8.060 7.930 7.970 254,217 -0.07(-0.87%)
Jul 30, 2014 8.090 8.110 7.990 8.040 63,483 +0.02(+0.25%)
Jul 29, 2014 8.050 8.100 7.990 8.020 177,813 +0.02(+0.25%)
Jul 28, 2014 8.000 8.090 7.920 8.000 159,385 -0.01(-0.12%)
Jul 25, 2014 8.100 8.112 8.000 8.010 168,594 -0.18(-2.20%)
Jul 24, 2014 8.320 8.340 8.170 8.190 207,064 -0.14(-1.68%)
Jul 23, 2014 8.600 8.600 8.320 8.330 126,516 -0.28(-3.25%)
Jul 22, 2014 8.560 8.620 8.490 8.610 226,679 +0.12(+1.41%)
Jul 21, 2014 8.510 8.580 8.460 8.490 126,694 -0.08(-0.93%)
Jul 18, 2014 8.460 8.630 8.440 8.570 112,535 +0.08(+0.94%)
Jul 17, 2014 8.660 8.750 8.440 8.490 161,168 -0.21(-2.41%)
Jul 16, 2014 8.720 8.760 8.650 8.700 152,556 +0.03(+0.35%)
Jul 15, 2014 8.670 8.740 8.600 8.670 127,379 +0.03(+0.35%)
Jul 14, 2014 8.820 8.830 8.635 8.640 396,644 -0.12(-1.37%)
Jul 11, 2014 8.750 8.840 8.710 8.760 144,897 +0.03(+0.34%)
Jul 10, 2014 8.630 8.840 8.630 8.730 206,589 -0.08(-0.91%)
Jul 09, 2014 8.830 8.870 8.740 8.810 96,185 +0.02(+0.23%)
Jul 08, 2014 8.730 8.850 8.720 8.790 167,573 +0.01(+0.11%)
Jul 07, 2014 8.830 8.930 8.750 8.780 144,330 -0.04(-0.45%)
Jul 03, 2014 8.780 8.820 8.820 8.820 66,800 +0.05(+0.57%)
Jul 02, 2014 8.710 8.820 8.680 8.770 160,586 +0.03(+0.34%)
Jul 01, 2014 8.630 8.810 8.602 8.740 218,330 +0.14(+1.63%)
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%)
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.