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

Photronics Inc (NQ: PLAB )

28.99 +0.07 (+0.23%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 13, 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 (%)
Sep 30, 2019 10.97 11.00 10.76 10.88 506,751 -0.07(-0.68%)
Sep 27, 2019 11.31 11.45 10.93 10.96 377,300 -0.35(-3.05%)
Sep 26, 2019 11.12 11.43 11.11 11.30 638,248 +0.20(+1.80%)
Sep 25, 2019 10.96 11.20 10.90 11.10 538,506 +0.14(+1.28%)
Sep 24, 2019 10.91 11.07 10.90 10.96 528,049 +0.10(+0.87%)
Sep 23, 2019 10.67 10.99 10.59 10.87 458,371 +0.12(+1.16%)
Sep 20, 2019 10.92 11.00 10.69 10.74 709,700 -0.18(-1.65%)
Sep 19, 2019 10.94 11.02 10.87 10.92 303,398 -0.02(-0.18%)
Sep 18, 2019 11.02 11.10 10.82 10.94 274,259 -0.11(-1.00%)
Sep 17, 2019 10.93 11.05 10.83 11.05 389,470 +0.04(+0.36%)
Sep 16, 2019 11.00 11.13 10.88 11.01 282,142 -0.12(-1.08%)
Sep 13, 2019 11.07 11.22 11.01 11.13 568,800 +0.05(+0.45%)
Sep 12, 2019 10.99 11.15 10.78 11.08 486,337 +0.12(+1.09%)
Sep 11, 2019 10.99 11.02 10.83 10.96 481,289 +0.04(+0.37%)
Sep 10, 2019 10.77 10.99 10.62 10.92 724,676 +0.18(+1.68%)
Sep 09, 2019 10.76 10.84 10.54 10.74 783,280 +0.03(+0.28%)
Sep 06, 2019 10.95 11.03 10.69 10.71 345,600 -0.16(-1.47%)
Sep 05, 2019 10.85 11.15 10.80 10.87 652,464 +0.05(+0.46%)
Sep 04, 2019 10.88 11.00 10.74 10.82 1,048,233 +0.09(+0.84%)
Sep 03, 2019 10.70 10.82 10.52 10.73 662,972 -0.07(-0.65%)
Aug 30, 2019 10.37 10.93 10.37 10.80 746,900 +0.51(+4.96%)
Aug 29, 2019 9.860 10.56 9.850 10.29 784,572 +0.53(+5.43%)
Aug 28, 2019 9.410 9.780 9.300 9.760 724,668 +0.48(+5.17%)
Aug 27, 2019 9.410 9.450 9.280 9.280 385,569 -0.10(-1.07%)
Aug 26, 2019 9.490 9.520 9.315 9.380 511,233 -0.04(-0.42%)
Aug 23, 2019 9.660 9.730 9.400 9.420 331,700 -0.35(-3.58%)
Aug 22, 2019 9.750 9.800 9.620 9.770 402,697 +0.04(+0.41%)
Aug 21, 2019 9.460 9.740 9.410 9.730 530,351 +0.31(+3.29%)
Aug 20, 2019 9.840 9.960 9.270 9.420 975,735 +0.10(+1.07%)
Aug 19, 2019 9.100 9.365 9.100 9.320 514,961 +0.40(+4.48%)
Aug 16, 2019 8.670 8.920 8.640 8.920 556,700 +0.33(+3.84%)
Aug 15, 2019 8.820 8.820 8.560 8.590 193,729 -0.17(-1.94%)
Aug 14, 2019 8.750 9.000 8.540 8.760 427,510 -0.20(-2.23%)
Aug 13, 2019 8.780 9.080 8.680 8.960 220,218 +0.19(+2.17%)
Aug 12, 2019 8.930 9.020 8.640 8.770 385,125 -0.16(-1.79%)
Aug 09, 2019 9.080 9.082 8.870 8.930 212,600 -0.21(-2.30%)
Aug 08, 2019 8.960 9.170 8.930 9.140 202,002 +0.21(+2.35%)
Aug 07, 2019 8.650 9.040 8.650 8.930 308,883 +0.17(+1.94%)
Aug 06, 2019 8.930 9.030 8.640 8.760 301,878 -0.10(-1.13%)
Aug 05, 2019 9.180 9.180 8.770 8.860 423,597 -0.45(-4.83%)
Aug 02, 2019 9.400 9.430 9.230 9.310 246,700 -0.20(-2.10%)
Aug 01, 2019 9.630 10.02 9.410 9.510 428,808 -0.12(-1.25%)
Jul 31, 2019 9.620 9.750 9.530 9.630 654,736 +0.01(+0.10%)
Jul 30, 2019 9.660 9.730 9.470 9.620 628,997 -0.13(-1.33%)
Jul 29, 2019 9.750 9.790 9.630 9.750 261,991 -0.02(-0.20%)
Jul 26, 2019 9.900 9.950 9.640 9.770 326,200 -0.08(-0.81%)
Jul 25, 2019 9.950 10.01 9.610 9.850 764,126 -0.12(-1.20%)
Jul 24, 2019 9.830 10.26 9.800 9.970 909,802 +0.15(+1.53%)
Jul 23, 2019 9.050 9.830 8.990 9.820 1,512,973 +0.83(+9.23%)
Jul 22, 2019 8.820 9.110 8.820 8.990 334,295 +0.24(+2.74%)
Jul 19, 2019 8.740 8.880 8.700 8.750 365,500 -0.03(-0.34%)
Jul 18, 2019 8.570 8.790 8.500 8.780 685,562 +0.32(+3.78%)
Jul 17, 2019 8.370 8.510 8.250 8.460 389,637 +0.11(+1.32%)
Jul 16, 2019 8.290 8.380 8.210 8.350 250,575 +0.03(+0.36%)
Jul 15, 2019 8.300 8.370 8.160 8.320 188,799 +0.05(+0.60%)
Jul 12, 2019 8.180 8.370 8.180 8.270 197,100 +0.14(+1.72%)
Jul 11, 2019 8.110 8.190 8.010 8.130 245,491 +0.05(+0.62%)
Jul 10, 2019 8.350 8.520 8.010 8.080 470,760 -0.21(-2.53%)
Jul 09, 2019 8.290 8.330 8.160 8.290 432,393 -0.07(-0.84%)
Jul 08, 2019 8.400 8.460 8.310 8.360 302,584 -0.13(-1.53%)
Jul 05, 2019 8.440 8.525 8.310 8.490 162,800 +0.01(+0.12%)
Jul 03, 2019 8.450 8.490 8.350 8.480 155,000 +0.03(+0.36%)
Jul 02, 2019 8.600 8.610 8.410 8.450 163,747 -0.18(-2.09%)
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.