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

Photronics Inc (NQ: PLAB )

28.93 +0.29 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 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%)
Nov 03, 2008 0.7900 0.9000 0.7500 0.8300 640,600 +0.14(+20.29%)
Oct 31, 2008 0.6100 0.8200 0.6100 0.6900 1,267,038 +0.08(+13.11%)
Oct 30, 2008 0.4500 0.6300 0.4400 0.6100 1,355,083 +0.18(+41.86%)
Oct 29, 2008 0.4600 0.4600 0.4200 0.4300 707,240 -0.01(-2.27%)
Oct 28, 2008 0.4000 0.4700 0.3900 0.4400 2,473,399 +0.05(+12.82%)
Oct 27, 2008 0.4100 0.4600 0.3900 0.3900 911,338 -0.04(-9.30%)
Oct 24, 2008 0.5400 0.5600 0.3900 0.4300 971,000 -0.11(-20.37%)
Oct 23, 2008 0.7400 0.8500 0.5400 0.5400 861,068 -0.19(-26.03%)
Oct 22, 2008 0.7800 0.8300 0.7200 0.7300 730,000 -0.05(-6.41%)
Oct 21, 2008 0.8000 0.8800 0.7800 0.7800 643,442 -0.01(-1.27%)
Oct 20, 2008 0.7757 0.9099 0.7701 0.7900 701,667 +0.02(+2.60%)
Oct 17, 2008 0.8600 0.9500 0.7700 0.7700 812,206 -0.18(-18.95%)
Oct 16, 2008 1.120 1.270 0.9500 0.9500 523,006 -0.13(-12.04%)
Oct 15, 2008 1.390 1.390 1.000 1.080 648,747 -0.30(-21.74%)
Oct 14, 2008 1.750 1.850 1.330 1.380 386,014 -0.27(-16.36%)
Oct 13, 2008 1.330 1.650 1.170 1.650 601,795 +0.45(+37.50%)
Oct 10, 2008 0.9600 1.280 0.8800 1.200 589,860 +0.23(+23.71%)
Oct 09, 2008 1.450 1.520 0.9700 0.9700 335,617 -0.45(-31.69%)
Oct 08, 2008 1.570 1.650 1.420 1.420 268,900 -0.20(-12.35%)
Oct 07, 2008 1.770 1.940 1.580 1.620 350,251 -0.26(-14.06%)
Oct 06, 2008 1.900 1.990 1.850 1.885 310,834 -0.03(-1.82%)
Oct 03, 2008 1.880 2.070 1.790 1.920 393,686 +0.06(+3.23%)
Oct 02, 2008 1.920 2.090 1.840 1.860 395,661 -0.11(-5.58%)
Oct 01, 2008 1.860 1.990 1.760 1.970 379,914 +0.09(+4.79%)
Sep 30, 2008 2.050 2.050 1.790 1.880 1,128,048 -0.21(-10.05%)
Sep 29, 2008 2.050 2.360 1.720 2.090 944,314 +0.00(+0.00%)
Sep 26, 2008 2.540 2.540 2.000 2.090 867,113 -0.51(-19.62%)
Sep 25, 2008 2.800 2.810 2.560 2.600 591,470 -0.18(-6.47%)
Sep 24, 2008 2.870 2.980 2.664 2.780 378,014 -0.01(-0.36%)
Sep 23, 2008 3.000 3.000 2.790 2.790 429,225 -0.21(-7.00%)
Sep 22, 2008 2.880 3.170 2.790 3.000 491,758 +0.11(+3.81%)
Sep 19, 2008 3.350 3.370 2.865 2.890 1,229,298 -0.13(-4.30%)
Sep 18, 2008 3.260 3.260 2.900 3.020 939,073 -0.16(-5.03%)
Sep 17, 2008 3.200 3.350 3.120 3.180 588,031 -0.10(-3.05%)
Sep 16, 2008 3.250 3.410 3.170 3.280 595,927 -0.04(-1.20%)
Sep 15, 2008 3.190 3.440 3.120 3.320 519,424 -0.08(-2.35%)
Sep 12, 2008 3.320 3.410 3.300 3.400 777,902 +0.04(+1.19%)
Sep 11, 2008 3.150 3.390 3.120 3.360 734,706 +0.19(+5.99%)
Sep 10, 2008 3.040 3.210 2.880 3.170 581,543 +0.15(+5.14%)
Sep 09, 2008 3.050 3.100 2.980 3.015 525,656 -0.03(-1.15%)
Sep 08, 2008 3.130 3.460 2.890 3.050 818,568 +0.03(+0.99%)
Sep 05, 2008 2.900 3.170 2.877 3.020 1,084,017 +0.12(+4.14%)
Sep 04, 2008 2.790 2.940 2.740 2.900 888,904 +0.05(+1.75%)
Sep 03, 2008 3.050 3.080 2.620 2.850 985,409 -0.17(-5.63%)
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.