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

Photronics Inc (NQ: PLAB )

29.33 -0.05 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2020 11.61 11.75 11.45 11.59 526,183 -0.09(-0.77%)
Nov 27, 2020 11.62 11.79 11.62 11.68 180,700 +0.07(+0.60%)
Nov 25, 2020 11.34 11.64 11.16 11.61 360,700 +0.28(+2.47%)
Nov 24, 2020 11.27 11.40 11.00 11.33 699,589 +0.16(+1.43%)
Nov 23, 2020 11.19 11.32 11.09 11.17 629,806 +0.07(+0.63%)
Nov 20, 2020 11.01 11.24 11.01 11.10 247,800 +0.00(+0.00%)
Nov 19, 2020 11.14 11.14 11.00 11.10 291,858 -0.10(-0.89%)
Nov 18, 2020 11.38 11.40 11.18 11.20 217,374 -0.16(-1.41%)
Nov 17, 2020 11.39 11.40 11.17 11.36 507,964 -0.11(-0.96%)
Nov 16, 2020 11.36 11.59 11.30 11.47 326,396 +0.23(+2.05%)
Nov 13, 2020 11.15 11.27 11.00 11.24 252,200 +0.20(+1.77%)
Nov 12, 2020 11.14 11.14 10.95 11.04 312,351 -0.11(-0.94%)
Nov 11, 2020 11.17 11.25 11.02 11.15 222,101 +0.13(+1.18%)
Nov 10, 2020 10.79 11.10 10.76 11.02 350,239 +0.11(+1.01%)
Nov 09, 2020 11.10 11.43 10.88 10.91 498,056 +0.13(+1.21%)
Nov 06, 2020 10.77 10.90 10.68 10.78 460,500 +0.01(+0.09%)
Nov 05, 2020 10.46 10.88 10.28 10.77 535,425 +0.43(+4.16%)
Nov 04, 2020 10.46 10.46 10.15 10.34 625,894 -0.10(-0.96%)
Nov 03, 2020 10.24 10.48 10.22 10.44 306,276 +0.31(+3.06%)
Nov 02, 2020 9.860 10.15 9.860 10.13 349,542 +0.38(+3.90%)
Oct 30, 2020 9.900 9.950 9.670 9.750 322,600 -0.20(-2.01%)
Oct 29, 2020 9.560 10.01 9.400 9.950 436,181 +0.37(+3.86%)
Oct 28, 2020 9.740 9.810 9.530 9.580 298,421 -0.34(-3.43%)
Oct 27, 2020 10.19 10.19 9.870 9.920 351,195 -0.23(-2.27%)
Oct 26, 2020 10.24 10.28 10.01 10.15 329,375 -0.21(-2.03%)
Oct 23, 2020 10.24 10.39 10.24 10.36 209,700 +0.13(+1.27%)
Oct 22, 2020 10.21 10.28 10.04 10.23 326,698 +0.02(+0.20%)
Oct 21, 2020 10.16 10.34 10.14 10.21 255,969 +0.01(+0.10%)
Oct 20, 2020 10.44 10.44 10.19 10.20 249,215 -0.14(-1.35%)
Oct 19, 2020 10.38 10.52 10.14 10.34 249,087 +0.04(+0.39%)
Oct 16, 2020 10.50 10.50 10.29 10.30 246,500 -0.21(-2.00%)
Oct 15, 2020 10.34 10.52 10.23 10.51 239,687 +0.06(+0.57%)
Oct 14, 2020 10.68 10.77 10.42 10.45 342,453 -0.24(-2.25%)
Oct 13, 2020 10.66 10.80 10.51 10.69 236,754 +0.01(+0.09%)
Oct 12, 2020 10.90 10.90 10.63 10.68 184,681 -0.10(-0.93%)
Oct 09, 2020 10.64 10.85 10.64 10.78 294,300 +0.15(+1.41%)
Oct 08, 2020 10.53 10.67 10.53 10.63 288,621 +0.17(+1.63%)
Oct 07, 2020 10.32 10.53 10.32 10.46 350,206 +0.22(+2.15%)
Oct 06, 2020 10.24 10.55 10.22 10.24 469,272 -0.03(-0.29%)
Oct 05, 2020 10.16 10.29 10.04 10.27 381,493 +0.19(+1.88%)
Oct 02, 2020 9.870 10.23 9.750 10.08 528,600 -0.11(-1.08%)
Oct 01, 2020 10.05 10.23 10.05 10.19 517,832 +0.23(+2.31%)
Sep 30, 2020 10.10 10.19 9.940 9.960 455,414 -0.15(-1.48%)
Sep 29, 2020 10.08 10.24 10.05 10.11 397,785 +0.03(+0.30%)
Sep 28, 2020 9.950 10.17 9.900 10.08 469,336 +0.28(+2.86%)
Sep 25, 2020 9.770 9.865 9.630 9.800 468,400 -0.02(-0.20%)
Sep 24, 2020 9.620 10.04 9.580 9.820 433,333 +0.16(+1.66%)
Sep 23, 2020 9.940 10.07 9.650 9.660 466,466 -0.29(-2.91%)
Sep 22, 2020 9.920 10.05 9.770 9.950 464,773 +0.10(+1.02%)
Sep 21, 2020 9.890 10.02 9.730 9.850 602,302 -0.31(-3.10%)
Sep 18, 2020 10.16 10.34 9.945 10.16 1,236,700 +0.09(+0.94%)
Sep 17, 2020 9.680 10.12 9.670 10.07 593,623 +0.16(+1.61%)
Sep 16, 2020 9.680 10.06 9.610 9.910 1,015,001 +0.33(+3.44%)
Sep 15, 2020 9.450 9.660 9.330 9.580 585,737 +0.14(+1.48%)
Sep 14, 2020 9.250 9.700 9.250 9.440 848,731 +0.52(+5.83%)
Sep 11, 2020 9.350 9.441 8.920 8.920 690,000 +0.19(+2.18%)
Sep 10, 2020 8.850 8.940 8.690 8.730 564,031 -0.03(-0.34%)
Sep 09, 2020 8.880 8.980 8.640 8.760 666,633 -0.05(-0.57%)
Sep 08, 2020 9.100 9.100 8.810 8.810 795,921 -0.51(-5.47%)
Sep 04, 2020 9.550 9.568 9.250 9.320 1,363,700 -0.28(-2.92%)
Sep 03, 2020 10.38 10.38 9.590 9.600 1,318,038 -0.85(-8.13%)
Sep 02, 2020 10.10 10.55 10.03 10.45 855,975 +0.39(+3.88%)
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.