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 (%)
Jan 30, 2009 1.720 1.810 1.550 1.590 300,735 -0.11(-6.47%)
Jan 29, 2009 1.870 1.870 1.680 1.700 220,648 -0.21(-10.99%)
Jan 28, 2009 1.940 2.000 1.870 1.910 193,712 -0.03(-1.55%)
Jan 27, 2009 1.980 2.010 1.930 1.940 198,825 -0.05(-2.51%)
Jan 26, 2009 1.860 2.000 1.860 1.990 142,656 +0.12(+6.42%)
Jan 23, 2009 1.750 1.900 1.750 1.870 107,371 +0.03(+1.63%)
Jan 22, 2009 1.810 1.880 1.775 1.840 119,692 -0.06(-3.16%)
Jan 21, 2009 1.730 1.900 1.660 1.900 118,599 +0.20(+11.76%)
Jan 20, 2009 1.870 1.880 1.700 1.700 225,726 -0.21(-10.99%)
Jan 16, 2009 1.790 1.970 1.790 1.910 272,889 +0.06(+3.24%)
Jan 15, 2009 1.730 1.850 1.660 1.850 447,704 +0.12(+6.94%)
Jan 14, 2009 1.600 1.800 1.580 1.730 314,033 +0.03(+1.76%)
Jan 13, 2009 1.770 1.900 1.670 1.700 402,485 -0.08(-4.49%)
Jan 12, 2009 1.700 1.790 1.670 1.780 345,926 +0.15(+9.20%)
Jan 09, 2009 1.540 1.680 1.520 1.630 342,028 +0.13(+8.67%)
Jan 08, 2009 1.600 1.600 1.360 1.500 419,321 -0.10(-6.25%)
Jan 07, 2009 1.800 1.840 1.550 1.600 418,127 -0.22(-12.09%)
Jan 06, 2009 1.830 1.890 1.690 1.820 854,652 +0.01(+0.55%)
Jan 05, 2009 2.020 2.050 1.730 1.810 602,429 -0.24(-11.71%)
Jan 02, 2009 2.000 2.150 1.900 2.050 419,201 +0.10(+5.13%)
Dec 31, 2008 1.700 1.970 1.700 1.950 0 +0.31(+18.90%)
Dec 30, 2008 1.340 1.700 1.300 1.640 390,481 +0.30(+22.39%)
Dec 29, 2008 1.330 1.360 1.250 1.340 296,268 +0.01(+0.75%)
Dec 26, 2008 1.310 1.350 1.260 1.330 232,250 +0.02(+1.53%)
Dec 24, 2008 1.300 1.370 1.290 1.310 142,759 +0.02(+1.55%)
Dec 23, 2008 1.290 1.300 1.240 1.290 172,962 +0.01(+0.78%)
Dec 22, 2008 1.100 1.320 1.100 1.280 447,447 +0.17(+15.32%)
Dec 19, 2008 1.010 1.110 0.9700 1.110 1,877,881 +0.20(+21.98%)
Dec 18, 2008 1.050 1.050 0.9000 0.9100 541,659 -0.13(-12.50%)
Dec 17, 2008 1.010 1.050 0.9100 1.040 764,746 +0.09(+9.47%)
Dec 16, 2008 0.9200 0.9500 0.8201 0.9500 591,497 +0.07(+7.95%)
Dec 15, 2008 0.8008 1.090 0.7508 0.8800 1,134,746 +0.08(+10.00%)
Dec 12, 2008 0.6800 0.8000 0.6600 0.8000 423,520 +0.02(+2.56%)
Dec 11, 2008 0.7800 0.7900 0.7000 0.7800 286,737 +0.02(+2.63%)
Dec 10, 2008 0.7900 0.7900 0.7200 0.7600 450,640 -0.02(-2.56%)
Dec 09, 2008 0.7500 0.8000 0.6503 0.7800 709,904 +0.10(+14.71%)
Dec 08, 2008 0.5800 0.7200 0.5300 0.6800 930,673 +0.11(+19.30%)
Dec 05, 2008 0.4900 0.5900 0.4700 0.5700 850,935 +0.08(+16.33%)
Dec 04, 2008 0.4300 0.6235 0.4101 0.4900 1,190,951 +0.08(+19.51%)
Dec 03, 2008 0.4170 0.5000 0.4001 0.4100 333,779 -0.02(-4.65%)
Dec 02, 2008 0.4300 0.5000 0.4000 0.4300 254,503 -0.03(-6.52%)
Dec 01, 2008 0.4600 0.5200 0.4600 0.4600 345,160 +0.01(+2.22%)
Nov 28, 2008 0.4500 0.4700 0.4300 0.4500 205,944 +0.00(+0.00%)
Nov 26, 2008 0.3500 0.5000 0.3300 0.4500 642,864 +0.10(+28.57%)
Nov 25, 2008 0.4000 0.4200 0.3400 0.3500 636,168 -0.02(-5.41%)
Nov 24, 2008 0.4000 0.4401 0.3501 0.3700 477,694 +0.00(+0.00%)
Nov 21, 2008 0.4200 0.4700 0.3700 0.3700 2,437,405 -0.05(-11.90%)
Nov 20, 2008 0.4800 0.4900 0.4200 0.4200 428,694 -0.05(-10.64%)
Nov 19, 2008 0.5300 0.5600 0.4700 0.4700 191,961 -0.07(-12.96%)
Nov 18, 2008 0.5200 0.5699 0.5200 0.5400 195,831 +0.03(+5.88%)
Nov 17, 2008 0.6708 0.6708 0.5004 0.5100 554,368 -0.16(-23.88%)
Nov 14, 2008 0.7900 0.7900 0.6700 0.6700 177,900 -0.13(-16.25%)
Nov 13, 2008 0.8700 0.8800 0.6800 0.8000 358,181 -0.05(-5.88%)
Nov 12, 2008 0.8450 0.8900 0.8400 0.8500 322,866 +0.01(+1.19%)
Nov 11, 2008 0.8200 0.8698 0.7550 0.8400 380,389 +0.08(+10.53%)
Nov 10, 2008 0.8800 1.190 0.7500 0.7600 339,363 -0.11(-12.64%)
Nov 07, 2008 0.8900 1.000 0.8051 0.8700 278,076 +0.05(+6.10%)
Nov 06, 2008 0.9200 0.9200 0.8200 0.8200 857,982 -0.10(-10.87%)
Nov 05, 2008 1.390 1.450 0.9100 0.9200 848,388 -0.44(-32.35%)
Nov 04, 2008 0.8800 1.380 0.8600 1.360 1,606,500 +0.53(+63.86%)
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.