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 (%)
Dec 31, 2018 9.700 9.700 9.500 9.680 360,800 -0.01(-0.10%)
Dec 28, 2018 9.690 9.880 9.630 9.690 737,500 +0.07(+0.73%)
Dec 27, 2018 9.380 9.740 9.280 9.620 615,281 +0.08(+0.84%)
Dec 26, 2018 9.230 9.590 9.230 9.540 1,000,687 +0.37(+4.03%)
Dec 24, 2018 9.100 9.470 9.010 9.170 351,000 -0.01(-0.11%)
Dec 21, 2018 9.460 9.550 9.045 9.180 1,150,600 -0.26(-2.75%)
Dec 20, 2018 9.350 9.550 9.350 9.440 898,414 +0.09(+0.96%)
Dec 19, 2018 9.840 9.840 9.280 9.350 571,085 -0.51(-5.17%)
Dec 18, 2018 9.900 10.15 9.830 9.860 720,300 -0.02(-0.20%)
Dec 17, 2018 10.02 10.11 9.830 9.880 599,793 -0.22(-2.18%)
Dec 14, 2018 10.01 10.22 9.930 10.10 1,031,000 +0.08(+0.80%)
Dec 13, 2018 9.510 10.23 9.510 10.02 2,706,944 +0.54(+5.70%)
Dec 12, 2018 9.550 9.784 9.050 9.480 923,536 -0.10(-1.04%)
Dec 11, 2018 9.280 9.660 9.220 9.580 569,474 +0.45(+4.93%)
Dec 10, 2018 9.040 9.200 9.000 9.130 487,220 +0.07(+0.77%)
Dec 07, 2018 9.580 9.580 9.050 9.060 440,300 -0.47(-4.93%)
Dec 06, 2018 9.250 9.550 9.200 9.530 408,874 +0.18(+1.93%)
Dec 04, 2018 9.810 9.850 9.340 9.350 640,200 -0.51(-5.17%)
Dec 03, 2018 9.800 9.870 9.640 9.860 238,156 +0.16(+1.65%)
Nov 30, 2018 9.590 9.710 9.470 9.700 389,100 +0.06(+0.62%)
Nov 29, 2018 9.790 9.870 9.630 9.640 185,495 -0.23(-2.33%)
Nov 28, 2018 9.730 9.880 9.510 9.870 256,522 +0.20(+2.07%)
Nov 27, 2018 9.690 9.830 9.560 9.670 217,410 -0.03(-0.31%)
Nov 26, 2018 9.810 9.850 9.620 9.700 240,826 +0.00(+0.00%)
Nov 23, 2018 9.600 9.760 9.600 9.700 105,100 +0.05(+0.52%)
Nov 21, 2018 9.650 9.650 9.650 0 +0.03(+0.31%)
Nov 20, 2018 9.500 9.860 9.500 9.620 211,373 +0.01(+0.10%)
Nov 19, 2018 9.960 9.960 9.500 9.610 238,491 -0.44(-4.38%)
Nov 16, 2018 9.720 10.08 9.680 10.05 571,400 +0.20(+2.03%)
Nov 15, 2018 9.510 9.860 9.510 9.850 214,975 +0.34(+3.58%)
Nov 14, 2018 9.550 9.610 9.500 9.510 381,566 +0.06(+0.63%)
Nov 13, 2018 9.440 9.610 9.440 9.450 424,274 +0.09(+0.96%)
Nov 12, 2018 9.600 9.660 9.340 9.360 460,273 -0.30(-3.11%)
Nov 09, 2018 9.890 9.890 9.500 9.660 325,700 -0.24(-2.42%)
Nov 08, 2018 10.00 10.02 9.860 9.900 240,281 -0.08(-0.80%)
Nov 07, 2018 10.05 10.07 9.880 9.980 230,638 -0.02(-0.20%)
Nov 06, 2018 10.16 10.20 9.890 10.00 200,926 -0.14(-1.38%)
Nov 05, 2018 10.21 10.21 9.950 10.14 312,995 -0.04(-0.39%)
Nov 02, 2018 10.13 10.19 9.990 10.18 311,900 +0.11(+1.09%)
Nov 01, 2018 9.800 10.09 9.800 10.07 383,954 +0.33(+3.39%)
Oct 31, 2018 9.820 9.840 9.660 9.740 349,986 +0.03(+0.31%)
Oct 30, 2018 9.500 9.790 9.370 9.710 232,658 +0.21(+2.21%)
Oct 29, 2018 9.530 9.640 9.490 9.500 346,858 +0.04(+0.42%)
Oct 26, 2018 9.400 9.680 9.270 9.460 367,600 -0.09(-0.94%)
Oct 25, 2018 9.270 9.590 9.270 9.550 338,406 +0.34(+3.69%)
Oct 24, 2018 9.480 9.580 9.200 9.210 519,534 -0.32(-3.36%)
Oct 23, 2018 9.410 9.630 9.320 9.530 386,169 +0.00(+0.00%)
Oct 22, 2018 9.750 9.810 9.470 9.530 313,012 -0.09(-0.94%)
Oct 19, 2018 9.690 9.880 9.580 9.620 264,500 -0.05(-0.52%)
Oct 18, 2018 9.670 9.780 9.420 9.670 410,200 -0.04(-0.41%)
Oct 17, 2018 10.20 10.25 9.670 9.710 557,083 -0.48(-4.71%)
Oct 16, 2018 9.860 10.20 9.810 10.19 603,587 +0.40(+4.09%)
Oct 15, 2018 9.470 9.860 9.450 9.790 820,239 +0.58(+6.30%)
Oct 12, 2018 9.260 9.350 9.150 9.210 533,600 +0.12(+1.32%)
Oct 11, 2018 9.160 9.410 9.070 9.090 580,172 -0.08(-0.87%)
Oct 10, 2018 9.230 9.390 9.030 9.170 649,013 -0.11(-1.19%)
Oct 09, 2018 9.240 9.330 9.130 9.280 659,350 +0.05(+0.54%)
Oct 08, 2018 9.230 9.440 9.150 9.230 355,797 -0.06(-0.65%)
Oct 05, 2018 9.500 9.510 9.130 9.290 446,200 -0.23(-2.42%)
Oct 04, 2018 9.620 9.630 9.500 9.520 352,660 -0.14(-1.45%)
Oct 03, 2018 9.630 9.745 9.450 9.660 313,494 +0.09(+0.94%)
Oct 02, 2018 9.630 9.770 9.520 9.570 238,103 -0.10(-1.03%)
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.