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 31, 2016 9.550 9.640 9.460 9.560 365,577 +0.05(+0.53%)
Aug 30, 2016 9.400 9.560 9.400 9.510 276,963 +0.11(+1.17%)
Aug 29, 2016 9.450 9.520 9.390 9.400 186,796 +0.02(+0.21%)
Aug 26, 2016 9.370 9.500 9.330 9.380 289,074 +0.03(+0.32%)
Aug 25, 2016 9.120 9.430 9.090 9.350 296,573 +0.20(+2.19%)
Aug 24, 2016 9.220 9.280 9.120 9.150 293,619 -0.12(-1.29%)
Aug 23, 2016 9.280 9.460 9.227 9.270 264,493 +0.05(+0.54%)
Aug 22, 2016 8.980 9.285 8.900 9.220 499,082 +0.20(+2.22%)
Aug 19, 2016 9.020 9.130 8.950 9.020 682,378 -0.01(-0.11%)
Aug 18, 2016 9.250 9.444 8.810 9.030 1,654,334 -1.07(-10.59%)
Aug 17, 2016 10.08 10.15 9.990 10.10 290,018 +0.02(+0.20%)
Aug 16, 2016 10.05 10.17 10.01 10.08 229,816 -0.02(-0.15%)
Aug 15, 2016 9.900 10.12 9.890 10.10 262,961 +0.23(+2.28%)
Aug 12, 2016 9.780 9.920 9.720 9.870 245,107 +0.11(+1.13%)
Aug 11, 2016 9.710 9.860 9.700 9.760 200,401 +0.05(+0.51%)
Aug 10, 2016 9.890 9.890 9.670 9.710 146,021 -0.20(-2.02%)
Aug 09, 2016 9.770 9.970 9.770 9.910 172,757 +0.12(+1.23%)
Aug 08, 2016 9.740 9.865 9.700 9.790 206,370 +0.02(+0.20%)
Aug 05, 2016 9.560 10.01 9.560 9.770 366,860 +0.23(+2.41%)
Aug 04, 2016 9.660 9.740 9.540 9.540 209,729 -0.14(-1.45%)
Aug 03, 2016 9.720 9.740 9.530 9.680 275,039 -0.04(-0.41%)
Aug 02, 2016 9.570 9.760 9.500 9.720 464,663 +0.14(+1.46%)
Aug 01, 2016 9.660 9.660 9.510 9.580 303,931 -0.08(-0.83%)
Jul 29, 2016 9.790 9.790 9.630 9.660 426,743 -0.16(-1.63%)
Jul 28, 2016 9.740 9.850 9.700 9.820 219,727 +0.07(+0.72%)
Jul 27, 2016 9.760 9.850 9.700 9.750 183,578 +0.00(+0.00%)
Jul 26, 2016 9.380 9.850 9.350 9.750 684,907 +0.36(+3.83%)
Jul 25, 2016 9.470 9.540 9.360 9.390 203,662 -0.06(-0.69%)
Jul 22, 2016 9.510 9.540 9.450 9.455 166,553 -0.05(-0.58%)
Jul 21, 2016 9.490 9.550 9.400 9.510 355,099 +0.01(+0.11%)
Jul 20, 2016 9.460 9.560 9.370 9.500 623,543 +0.06(+0.64%)
Jul 19, 2016 9.270 9.470 9.210 9.440 423,236 +0.15(+1.61%)
Jul 18, 2016 9.300 9.380 9.250 9.290 269,998 +0.01(+0.11%)
Jul 15, 2016 9.290 9.350 9.130 9.280 229,100 +0.04(+0.43%)
Jul 14, 2016 9.330 9.330 9.170 9.240 223,924 -0.01(-0.11%)
Jul 13, 2016 9.170 9.280 9.100 9.250 177,138 +0.09(+0.98%)
Jul 12, 2016 9.080 9.190 9.040 9.160 391,624 +0.13(+1.44%)
Jul 11, 2016 8.910 9.060 8.910 9.030 199,905 +0.13(+1.46%)
Jul 08, 2016 8.700 8.940 8.670 8.900 408,990 +0.23(+2.65%)
Jul 07, 2016 8.700 8.912 8.595 8.670 292,717 -0.15(-1.70%)
Jul 05, 2016 8.930 8.950 8.785 8.820 219,767 -0.07(-0.79%)
Jul 01, 2016 8.920 8.890 8.890 8.890 154,900 -0.02(-0.22%)
Jun 30, 2016 8.870 8.930 8.760 8.910 397,669 +0.03(+0.34%)
Jun 29, 2016 8.880 9.080 8.800 8.880 385,531 +0.01(+0.11%)
Jun 28, 2016 8.700 8.890 8.562 8.870 409,690 +0.21(+2.42%)
Jun 27, 2016 8.860 8.880 8.560 8.660 420,464 -0.30(-3.35%)
Jun 24, 2016 8.930 9.140 8.880 8.960 517,427 -0.27(-2.93%)
Jun 23, 2016 9.240 9.290 9.170 9.230 383,281 +0.07(+0.76%)
Jun 22, 2016 9.230 9.298 9.090 9.160 255,437 -0.07(-0.76%)
Jun 21, 2016 9.200 9.260 9.150 9.230 277,533 +0.07(+0.76%)
Jun 20, 2016 9.200 9.310 9.110 9.160 358,896 +0.02(+0.22%)
Jun 17, 2016 9.260 9.430 9.010 9.140 461,295 -0.09(-0.98%)
Jun 16, 2016 9.250 9.250 9.120 9.230 386,634 -0.07(-0.75%)
Jun 15, 2016 9.310 9.370 9.225 9.300 265,648 +0.02(+0.22%)
Jun 14, 2016 9.250 9.340 9.140 9.280 269,738 +0.01(+0.11%)
Jun 13, 2016 9.240 9.430 9.230 9.270 274,490 -0.01(-0.11%)
Jun 10, 2016 9.480 9.480 9.280 9.280 286,060 -0.28(-2.93%)
Jun 09, 2016 9.540 9.590 9.460 9.560 224,843 -0.01(-0.10%)
Jun 08, 2016 9.700 9.780 9.565 9.570 431,882 -0.14(-1.44%)
Jun 07, 2016 9.690 9.750 9.580 9.710 247,278 -0.01(-0.10%)
Jun 06, 2016 9.640 9.740 9.540 9.720 260,101 +0.08(+0.78%)
Jun 03, 2016 9.610 9.680 9.600 9.645 317,834 +0.04(+0.47%)
Jun 02, 2016 9.670 9.670 9.470 9.600 285,752 -0.11(-1.13%)
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.