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 (%)
Oct 31, 2013 8.390 8.500 8.240 8.400 0 -0.01(-0.12%)
Oct 30, 2013 8.620 8.709 8.360 8.410 147,395 -0.18(-2.10%)
Oct 29, 2013 8.380 8.600 8.380 8.590 0 +0.24(+2.87%)
Oct 28, 2013 8.350 8.470 8.290 8.350 0 -0.01(-0.12%)
Oct 25, 2013 8.350 8.390 8.200 8.360 0 +0.05(+0.60%)
Oct 24, 2013 8.250 8.370 8.210 8.310 130,539 +0.06(+0.73%)
Oct 23, 2013 8.500 8.500 8.210 8.250 234,277 -0.29(-3.40%)
Oct 22, 2013 8.670 8.700 8.500 8.540 110,019 -0.12(-1.39%)
Oct 21, 2013 8.810 8.890 8.610 8.660 112,932 -0.15(-1.70%)
Oct 18, 2013 8.660 8.820 8.600 8.810 201,459 +0.23(+2.68%)
Oct 17, 2013 8.460 8.675 8.320 8.580 138,047 +0.09(+1.06%)
Oct 16, 2013 8.450 8.520 8.300 8.490 171,160 +0.07(+0.83%)
Oct 15, 2013 8.630 8.640 8.330 8.420 166,397 -0.21(-2.43%)
Oct 14, 2013 8.320 8.640 8.270 8.630 200,248 +0.29(+3.48%)
Oct 11, 2013 8.110 8.420 8.055 8.340 0 +0.21(+2.58%)
Oct 10, 2013 8.080 8.240 8.070 8.130 121,238 +0.13(+1.63%)
Oct 09, 2013 8.000 8.140 7.900 8.000 176,661 +0.01(+0.13%)
Oct 08, 2013 8.000 8.040 7.851 7.990 327,525 +0.00(+0.00%)
Oct 07, 2013 8.010 8.070 7.985 7.990 0 -0.09(-1.11%)
Oct 04, 2013 8.130 8.200 8.070 8.080 0 -0.07(-0.86%)
Oct 03, 2013 8.000 8.230 7.980 8.150 0 +0.14(+1.75%)
Oct 02, 2013 7.940 8.080 7.890 8.010 281,518 +0.04(+0.50%)
Oct 01, 2013 7.820 7.980 7.780 7.970 236,093 +0.13(+1.66%)
Sep 30, 2013 7.750 7.880 7.682 7.840 0 +0.03(+0.38%)
Sep 27, 2013 7.800 7.850 7.650 7.810 0 -0.03(-0.38%)
Sep 26, 2013 7.850 7.880 7.800 7.840 95,478 +0.03(+0.38%)
Sep 25, 2013 7.760 7.957 7.760 7.810 219,131 +0.04(+0.51%)
Sep 24, 2013 7.980 8.000 7.740 7.770 345,790 -0.21(-2.63%)
Sep 23, 2013 7.940 8.000 7.850 7.980 195,429 +0.05(+0.63%)
Sep 20, 2013 7.860 8.000 7.860 7.930 0 +0.08(+1.02%)
Sep 19, 2013 7.930 7.970 7.760 7.850 120,519 -0.09(-1.13%)
Sep 18, 2013 7.890 7.950 7.720 7.940 0 +0.05(+0.63%)
Sep 17, 2013 7.780 7.930 7.760 7.890 0 +0.13(+1.68%)
Sep 16, 2013 7.760 7.770 7.690 7.760 0 +0.12(+1.57%)
Sep 13, 2013 7.550 7.640 7.380 7.640 0 +0.13(+1.73%)
Sep 12, 2013 7.480 7.550 7.400 7.510 0 +0.01(+0.13%)
Sep 11, 2013 7.580 7.600 7.481 7.500 0 -0.12(-1.57%)
Sep 10, 2013 7.680 7.751 7.570 7.620 171,626 -0.02(-0.26%)
Sep 09, 2013 7.560 7.660 7.500 7.640 0 +0.11(+1.46%)
Sep 06, 2013 7.700 7.730 7.420 7.530 0 -0.12(-1.57%)
Sep 05, 2013 7.520 7.670 7.520 7.650 0 +0.14(+1.86%)
Sep 04, 2013 7.250 7.575 7.250 7.510 0 +0.25(+3.44%)
Sep 03, 2013 7.360 7.493 7.200 7.260 0 -0.02(-0.27%)
Aug 30, 2013 7.660 7.700 7.270 7.280 0 -0.38(-4.96%)
Aug 29, 2013 7.430 7.680 7.430 7.660 228,203 +0.25(+3.37%)
Aug 28, 2013 7.360 7.530 7.360 7.410 0 +0.06(+0.82%)
Aug 27, 2013 7.250 7.380 7.210 7.350 283,231 +0.02(+0.27%)
Aug 26, 2013 7.370 7.410 7.300 7.330 0 -0.05(-0.68%)
Aug 23, 2013 7.270 7.380 7.200 7.380 0 +0.11(+1.51%)
Aug 22, 2013 7.200 7.300 7.200 7.270 55,892 +0.11(+1.54%)
Aug 21, 2013 7.100 7.230 7.040 7.160 0 +0.00(+0.00%)
Aug 20, 2013 7.350 7.350 7.030 7.160 324,181 -0.21(-2.85%)
Aug 19, 2013 7.470 7.580 7.370 7.370 231,092 -0.16(-2.12%)
Aug 16, 2013 7.500 7.640 7.460 7.530 0 +0.03(+0.40%)
Aug 15, 2013 7.740 7.740 7.490 7.500 284,062 -0.31(-3.97%)
Aug 14, 2013 7.840 8.200 7.521 7.810 546,124 +0.17(+2.23%)
Aug 13, 2013 7.530 7.880 7.030 7.640 428,159 +0.11(+1.46%)
Aug 12, 2013 7.450 7.660 7.450 7.530 302,019 +0.07(+0.94%)
Aug 09, 2013 7.680 7.700 7.420 7.460 310,372 -0.23(-2.99%)
Aug 08, 2013 7.700 7.760 7.620 7.690 126,301 +0.05(+0.65%)
Aug 07, 2013 7.650 7.705 7.450 7.640 254,115 -0.05(-0.65%)
Aug 06, 2013 7.880 7.975 7.610 7.690 345,707 -0.22(-2.78%)
Aug 05, 2013 7.810 7.980 7.710 7.910 175,252 +0.07(+0.89%)
Aug 02, 2013 7.930 7.950 7.792 7.840 126,014 -0.14(-1.75%)
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.