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

Photronics Inc (NQ: PLAB )

28.28 +0.52 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2016 10.41 10.41 10.33 10.41 466,926 +0.01(+0.10%)
Mar 30, 2016 10.38 10.43 10.35 10.40 571,132 +0.01(+0.10%)
Mar 29, 2016 10.16 10.41 10.14 10.39 541,411 +0.25(+2.47%)
Mar 28, 2016 10.00 10.15 9.940 10.14 382,902 +0.14(+1.40%)
Mar 24, 2016 10.12 10.00 10.00 10.00 482,900 -0.12(-1.19%)
Mar 23, 2016 10.01 10.18 9.920 10.12 659,202 +0.08(+0.80%)
Mar 22, 2016 9.940 10.15 9.920 10.04 622,612 +0.10(+1.01%)
Mar 21, 2016 9.850 9.970 9.840 9.940 454,302 +0.09(+0.91%)
Mar 18, 2016 9.930 10.04 9.770 9.850 818,247 -0.05(-0.51%)
Mar 17, 2016 9.680 9.940 9.680 9.900 518,418 +0.01(+0.10%)
Mar 16, 2016 9.840 9.900 9.760 9.890 446,460 +0.05(+0.51%)
Mar 15, 2016 9.840 9.950 9.770 9.840 548,683 -0.06(-0.61%)
Mar 14, 2016 10.03 10.04 9.830 9.900 619,503 -0.16(-1.59%)
Mar 11, 2016 10.00 10.11 9.910 10.06 283,806 +0.10(+1.00%)
Mar 10, 2016 9.930 10.12 9.850 9.960 529,512 +0.02(+0.20%)
Mar 09, 2016 10.02 10.15 9.890 9.940 989,880 -0.01(-0.10%)
Mar 08, 2016 9.970 10.11 9.920 9.950 831,185 -0.04(-0.40%)
Mar 07, 2016 9.910 10.00 9.880 9.990 517,167 +0.02(+0.20%)
Mar 04, 2016 10.05 10.11 9.875 9.970 732,177 -0.04(-0.40%)
Mar 03, 2016 9.950 10.07 9.920 10.01 730,596 +0.03(+0.30%)
Mar 02, 2016 9.860 10.08 9.810 9.980 940,711 +0.13(+1.32%)
Mar 01, 2016 10.19 10.30 9.840 9.850 1,068,639 -0.32(-3.15%)
Feb 29, 2016 10.30 10.46 10.11 10.17 673,032 -0.07(-0.68%)
Feb 26, 2016 10.30 10.36 10.20 10.24 556,076 +0.03(+0.29%)
Feb 25, 2016 9.920 10.40 9.920 10.21 1,078,652 +0.27(+2.72%)
Feb 24, 2016 9.420 10.28 9.400 9.940 1,290,472 +0.07(+0.71%)
Feb 23, 2016 9.930 10.00 9.780 9.870 685,811 -0.07(-0.70%)
Feb 22, 2016 9.810 9.990 9.810 9.940 784,206 -0.01(-0.10%)
Feb 19, 2016 9.800 9.980 9.610 9.950 545,084 +0.15(+1.53%)
Feb 18, 2016 9.830 9.910 9.720 9.800 721,478 +0.02(+0.20%)
Feb 17, 2016 9.520 9.820 9.510 9.780 1,489,473 +0.36(+3.82%)
Feb 16, 2016 9.550 9.567 9.300 9.420 1,564,071 -0.02(-0.21%)
Feb 12, 2016 9.710 9.440 9.440 9.440 1,264,100 -0.43(-4.36%)
Feb 11, 2016 10.30 10.50 9.790 9.870 3,245,844 -1.29(-11.56%)
Feb 10, 2016 11.21 11.35 11.08 11.16 408,949 +0.07(+0.63%)
Feb 09, 2016 11.07 11.47 11.00 11.09 697,700 -0.08(-0.72%)
Feb 08, 2016 11.33 11.36 11.00 11.17 1,254,399 -0.29(-2.53%)
Feb 05, 2016 11.84 11.88 11.42 11.46 771,615 -0.46(-3.86%)
Feb 04, 2016 11.93 12.23 11.81 11.92 462,067 +0.01(+0.08%)
Feb 03, 2016 12.16 12.23 11.89 11.91 676,121 -0.20(-1.65%)
Feb 02, 2016 12.25 12.25 11.98 12.11 1,546,171 -0.17(-1.38%)
Feb 01, 2016 11.94 12.39 11.83 12.28 1,804,775 +0.34(+2.85%)
Jan 29, 2016 11.76 11.94 11.76 11.94 775,629 +0.20(+1.70%)
Jan 28, 2016 11.85 12.02 11.72 11.74 732,740 -0.02(-0.17%)
Jan 27, 2016 11.94 12.00 11.74 11.76 559,249 -0.19(-1.59%)
Jan 26, 2016 11.98 12.40 11.89 11.95 685,943 +0.09(+0.76%)
Jan 25, 2016 12.13 12.33 11.79 11.86 624,220 -0.25(-2.06%)
Jan 22, 2016 11.90 12.25 11.82 12.11 973,291 +0.34(+2.89%)
Jan 21, 2016 11.93 11.98 11.66 11.77 1,100,068 -0.05(-0.42%)
Jan 20, 2016 11.53 11.92 11.48 11.82 1,327,792 +0.22(+1.90%)
Jan 19, 2016 11.69 11.82 11.50 11.60 663,145 -0.05(-0.43%)
Jan 15, 2016 11.55 11.65 11.65 11.65 743,600 -0.23(-1.94%)
Jan 14, 2016 11.93 11.99 11.60 11.88 607,879 -0.01(-0.08%)
Jan 13, 2016 12.20 12.23 11.85 11.89 560,067 -0.31(-2.54%)
Jan 12, 2016 12.00 12.30 11.97 12.20 1,298,837 +0.30(+2.52%)
Jan 11, 2016 12.05 12.09 11.86 11.90 751,801 +0.10(+0.85%)
Jan 08, 2016 11.98 12.23 11.77 11.80 941,689 -0.24(-1.99%)
Jan 07, 2016 11.79 12.12 11.60 12.04 1,070,555 +0.10(+0.84%)
Jan 06, 2016 12.07 12.15 11.93 11.94 1,379,404 -0.34(-2.77%)
Jan 05, 2016 12.27 12.38 12.10 12.28 1,391,629 +0.15(+1.24%)
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.