Skip to main content

Photronics Inc (NQ: PLAB )

28.32 -0.45 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.49 28.78 28.05 28.77 458,212 +0.64(+2.28%)
Mar 26, 2024 28.57 28.70 27.92 28.13 331,439 -0.21(-0.74%)
Mar 25, 2024 28.67 28.67 28.30 28.34 263,225 -0.46(-1.60%)
Mar 22, 2024 29.17 29.31 28.72 28.80 319,205 -0.54(-1.84%)
Mar 21, 2024 29.30 30.04 29.14 29.34 523,117 +0.80(+2.80%)
Mar 20, 2024 27.64 28.76 27.47 28.54 361,630 +0.81(+2.92%)
Mar 19, 2024 27.40 27.89 26.97 27.73 406,061 -0.21(-0.75%)
Mar 18, 2024 28.24 28.36 27.86 27.94 527,516 +0.06(+0.22%)
Mar 15, 2024 28.16 28.46 27.66 27.88 1,100,784 -0.70(-2.45%)
Mar 14, 2024 29.45 29.72 28.30 28.58 489,987 -0.90(-3.05%)
Mar 13, 2024 29.43 29.65 29.19 29.48 488,394 -0.04(-0.14%)
Mar 12, 2024 29.19 29.57 28.75 29.52 326,969 +0.55(+1.90%)
Mar 11, 2024 28.40 29.04 28.06 28.97 432,148 +0.11(+0.38%)
Mar 08, 2024 29.99 30.28 28.66 28.86 570,790 -0.99(-3.32%)
Mar 07, 2024 29.43 30.30 29.43 29.85 452,902 +0.72(+2.47%)
Mar 06, 2024 29.38 29.65 28.57 29.13 524,033 +0.67(+2.35%)
Mar 05, 2024 28.80 29.42 28.04 28.46 582,971 -0.86(-2.93%)
Mar 04, 2024 30.27 30.49 29.20 29.32 567,907 -0.37(-1.25%)
Mar 01, 2024 29.01 30.03 28.60 29.69 633,601 +0.90(+3.13%)
Feb 29, 2024 28.50 28.96 28.35 28.79 1,931,603 +0.92(+3.30%)
Feb 28, 2024 27.10 28.28 26.88 27.87 587,158 +0.35(+1.27%)
Feb 27, 2024 28.49 28.65 27.41 27.52 861,926 -0.84(-2.96%)
Feb 26, 2024 28.25 28.74 27.98 28.36 787,287 +0.35(+1.25%)
Feb 23, 2024 27.15 28.42 27.02 28.01 1,157,200 +1.24(+4.63%)
Feb 22, 2024 28.00 28.11 26.75 26.77 1,127,482 -0.11(-0.41%)
Feb 21, 2024 28.00 28.00 25.32 26.88 1,875,067 -4.34(-13.90%)
Feb 20, 2024 32.65 32.83 31.05 31.22 834,794 -2.20(-6.58%)
Feb 16, 2024 34.07 34.13 32.87 33.42 915,382 -0.42(-1.24%)
Feb 15, 2024 33.58 34.00 33.05 33.84 917,608 +0.64(+1.93%)
Feb 14, 2024 32.20 33.43 32.20 33.20 760,831 +1.70(+5.40%)
Feb 13, 2024 31.95 32.33 31.34 31.50 711,337 -1.98(-5.91%)
Feb 12, 2024 32.64 34.16 32.45 33.48 794,283 +0.94(+2.89%)
Feb 09, 2024 32.09 32.85 31.73 32.54 523,487 +0.92(+2.91%)
Feb 08, 2024 30.47 32.05 30.47 31.62 577,324 +1.09(+3.57%)
Feb 07, 2024 30.87 31.22 30.49 30.53 437,064 -0.26(-0.84%)
Feb 06, 2024 31.56 31.81 29.59 30.79 650,240 -0.68(-2.16%)
Feb 05, 2024 30.64 31.87 30.64 31.47 620,037 +0.83(+2.71%)
Feb 02, 2024 30.21 30.96 30.10 30.64 466,459 +0.26(+0.86%)
Feb 01, 2024 29.75 30.42 29.55 30.38 580,259 +1.16(+3.97%)
Jan 31, 2024 29.30 30.15 29.02 29.22 368,973 -0.80(-2.66%)
Jan 30, 2024 30.39 30.85 29.76 30.02 365,106 -0.42(-1.38%)
Jan 29, 2024 30.31 30.57 29.90 30.44 422,375 +0.30(+1.00%)
Jan 26, 2024 30.75 30.98 29.76 30.14 422,073 -0.94(-3.02%)
Jan 25, 2024 31.43 32.03 30.67 31.08 461,402 -0.17(-0.54%)
Jan 24, 2024 32.68 32.80 31.20 31.25 702,509 -0.81(-2.53%)
Jan 23, 2024 32.34 32.96 31.54 32.06 744,963 -0.06(-0.19%)
Jan 22, 2024 31.75 32.29 31.35 32.12 840,540 +1.01(+3.25%)
Jan 19, 2024 29.89 31.21 29.54 31.11 814,848 +1.83(+6.25%)
Jan 18, 2024 29.63 29.72 29.06 29.28 489,808 +0.68(+2.38%)
Jan 17, 2024 29.01 29.05 28.06 28.60 406,369 -0.99(-3.35%)
Jan 16, 2024 28.87 29.77 28.67 29.59 504,205 +0.60(+2.07%)
Jan 12, 2024 29.27 29.34 28.60 28.99 376,723 -0.12(-0.41%)
Jan 11, 2024 29.44 29.78 28.31 29.11 512,751 -0.38(-1.29%)
Jan 10, 2024 29.76 30.03 29.25 29.49 589,107 -0.27(-0.91%)
Jan 09, 2024 28.94 30.08 28.87 29.76 454,016 +0.19(+0.64%)
Jan 08, 2024 29.09 29.80 28.87 29.57 532,894 +0.79(+2.74%)
Jan 05, 2024 28.87 29.29 28.57 28.78 575,864 -0.26(-0.90%)
Jan 04, 2024 29.60 29.71 28.95 29.04 634,415 -0.73(-2.45%)
Jan 03, 2024 29.96 30.79 29.39 29.77 796,326 -1.09(-3.53%)
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.