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 (%)
Dec 30, 2011 6.130 6.200 6.040 6.080 207,281 -0.05(-0.82%)
Dec 29, 2011 6.100 6.160 6.031 6.130 300,689 +0.06(+0.99%)
Dec 28, 2011 6.290 6.290 6.020 6.070 187,478 -0.24(-3.80%)
Dec 27, 2011 6.310 6.360 6.230 6.310 171,200 -0.03(-0.47%)
Dec 23, 2011 6.510 6.510 6.255 6.340 222,371 +0.19(+3.09%)
Dec 21, 2011 6.030 6.180 5.900 6.150 370,587 +0.10(+1.65%)
Dec 20, 2011 5.800 6.150 5.800 6.050 700,191 +0.42(+7.46%)
Dec 19, 2011 5.950 6.030 5.580 5.630 437,602 -0.27(-4.58%)
Dec 16, 2011 5.830 6.150 5.690 5.900 525,403 +0.13(+2.25%)
Dec 15, 2011 5.910 5.970 5.720 5.770 776,507 -0.13(-2.20%)
Dec 14, 2011 5.850 5.910 5.760 5.900 655,163 -0.01(-0.17%)
Dec 13, 2011 6.140 6.220 5.875 5.910 553,078 -0.18(-2.96%)
Dec 12, 2011 6.500 6.500 5.920 6.090 554,040 -0.23(-3.64%)
Dec 09, 2011 5.960 6.390 5.880 6.320 641,978 +0.36(+6.04%)
Dec 08, 2011 6.000 6.150 5.890 5.960 838,859 -0.15(-2.45%)
Dec 07, 2011 5.830 6.190 5.650 6.110 1,179,283 +0.07(+1.16%)
Dec 06, 2011 6.090 6.170 6.000 6.040 695,920 -0.05(-0.82%)
Dec 05, 2011 5.980 6.200 5.890 6.090 524,151 +0.24(+4.10%)
Dec 02, 2011 5.840 5.945 5.760 5.850 400,977 +0.12(+2.09%)
Dec 01, 2011 5.770 5.840 5.642 5.730 456,604 -0.06(-1.04%)
Nov 30, 2011 5.550 5.790 5.550 5.790 767,348 +0.41(+7.62%)
Nov 29, 2011 5.270 5.400 5.270 5.380 492,294 +0.12(+2.28%)
Nov 28, 2011 5.170 5.290 5.100 5.260 541,304 +0.31(+6.26%)
Nov 25, 2011 5.060 5.169 4.950 4.950 230,984 -0.15(-2.94%)
Nov 23, 2011 5.150 5.220 5.100 5.100 597,449 -0.14(-2.67%)
Nov 22, 2011 5.180 5.280 5.100 5.240 575,930 +0.04(+0.77%)
Nov 21, 2011 5.410 5.470 5.180 5.200 331,844 -0.30(-5.45%)
Nov 18, 2011 5.640 5.750 5.460 5.500 487,863 -0.12(-2.14%)
Nov 17, 2011 5.940 5.979 5.590 5.620 443,741 -0.36(-6.02%)
Nov 16, 2011 5.940 6.250 5.871 5.980 660,389 -0.04(-0.66%)
Nov 15, 2011 5.880 6.060 5.810 6.020 417,512 +0.08(+1.35%)
Nov 14, 2011 6.060 6.150 5.780 5.940 546,533 -0.18(-2.94%)
Nov 11, 2011 5.850 6.150 5.760 6.120 529,113 +0.36(+6.25%)
Nov 10, 2011 6.030 6.030 5.670 5.760 434,330 -0.15(-2.54%)
Nov 09, 2011 5.810 6.110 5.790 5.910 1,412,252 -0.45(-7.08%)
Nov 08, 2011 6.130 6.380 6.110 6.360 514,576 +0.28(+4.61%)
Nov 07, 2011 6.110 6.220 5.870 6.080 608,576 -0.18(-2.88%)
Nov 04, 2011 6.280 6.300 5.810 6.260 1,031,642 -0.04(-0.63%)
Nov 03, 2011 6.230 6.340 6.070 6.300 725,466 +0.17(+2.77%)
Nov 02, 2011 6.160 6.220 6.030 6.130 506,252 +0.10(+1.66%)
Nov 01, 2011 5.970 6.170 5.840 6.030 564,344 -0.24(-3.83%)
Oct 31, 2011 6.440 6.440 6.200 6.270 574,255 -0.22(-3.39%)
Oct 28, 2011 6.700 6.790 6.420 6.490 1,025,268 -0.24(-3.57%)
Oct 27, 2011 6.780 6.850 6.460 6.730 1,696,986 +0.28(+4.34%)
Oct 26, 2011 6.570 6.670 6.310 6.450 865,757 -0.02(-0.31%)
Oct 25, 2011 6.530 6.720 6.440 6.470 541,070 -0.16(-2.41%)
Oct 24, 2011 6.190 6.660 6.190 6.630 663,069 +0.50(+8.16%)
Oct 21, 2011 6.270 6.330 6.040 6.130 1,288,970 +0.00(+0.00%)
Oct 20, 2011 6.240 6.280 5.870 6.130 758,578 -0.17(-2.70%)
Oct 19, 2011 6.390 6.550 6.180 6.300 812,564 -0.13(-2.02%)
Oct 18, 2011 6.260 6.510 6.060 6.430 672,079 +0.10(+1.58%)
Oct 17, 2011 6.540 6.650 6.270 6.330 2,023,604 -0.32(-4.81%)
Oct 14, 2011 6.500 6.650 6.460 6.650 854,109 +0.23(+3.58%)
Oct 13, 2011 6.000 6.430 6.000 6.420 973,860 +0.40(+6.64%)
Oct 12, 2011 5.720 6.060 5.720 6.020 1,137,482 +0.37(+6.55%)
Oct 11, 2011 5.560 5.670 5.492 5.650 430,740 +0.02(+0.36%)
Oct 10, 2011 5.410 5.630 5.380 5.630 584,079 +0.36(+6.83%)
Oct 07, 2011 5.410 5.518 5.240 5.270 573,082 -0.10(-1.86%)
Oct 06, 2011 5.310 5.470 5.150 5.370 558,087 +0.10(+1.90%)
Oct 05, 2011 5.100 5.395 5.080 5.270 773,714 +0.16(+3.13%)
Oct 04, 2011 4.610 5.120 4.580 5.110 1,047,453 +0.44(+9.42%)
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.