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 31, 2015 12.65 12.45 12.45 12.45 526,700 -0.20(-1.58%)
Dec 30, 2015 12.92 12.92 12.64 12.65 359,513 -0.27(-2.09%)
Dec 29, 2015 12.83 12.98 12.73 12.92 678,258 +0.19(+1.49%)
Dec 28, 2015 12.95 13.00 12.61 12.73 395,086 -0.05(-0.39%)
Dec 24, 2015 12.55 12.78 12.78 12.78 242,600 +0.19(+1.51%)
Dec 23, 2015 12.91 12.91 12.55 12.59 487,873 -0.28(-2.14%)
Dec 22, 2015 12.73 12.90 12.61 12.87 765,681 +0.21(+1.62%)
Dec 21, 2015 12.52 12.74 12.44 12.66 683,571 +0.25(+2.01%)
Dec 18, 2015 12.65 12.75 12.32 12.41 1,138,827 -0.22(-1.74%)
Dec 17, 2015 12.70 13.05 12.60 12.63 1,056,142 -0.04(-0.32%)
Dec 16, 2015 12.50 12.73 12.37 12.67 710,699 +0.31(+2.51%)
Dec 15, 2015 12.53 12.66 12.28 12.36 751,916 -0.15(-1.20%)
Dec 14, 2015 12.50 12.67 12.46 12.51 793,457 +0.11(+0.89%)
Dec 11, 2015 12.64 12.75 12.30 12.40 906,925 -0.42(-3.28%)
Dec 10, 2015 12.42 12.94 12.32 12.82 1,079,812 +0.36(+2.89%)
Dec 09, 2015 12.49 12.62 12.40 12.46 770,658 -0.01(-0.08%)
Dec 08, 2015 12.47 12.64 12.35 12.47 3,326,828 -0.11(-0.87%)
Dec 07, 2015 12.46 12.67 12.28 12.58 1,435,134 +0.14(+1.13%)
Dec 04, 2015 11.84 12.54 11.72 12.44 2,573,895 +0.82(+7.06%)
Dec 03, 2015 12.09 12.25 11.50 11.62 2,680,257 +0.47(+4.22%)
Dec 02, 2015 11.10 11.36 11.07 11.15 1,748,865 +0.09(+0.81%)
Dec 01, 2015 11.06 11.10 10.94 11.06 1,051,885 +0.09(+0.82%)
Nov 30, 2015 10.95 11.00 10.82 10.97 1,473,015 +0.19(+1.76%)
Nov 27, 2015 10.58 10.82 10.55 10.78 341,055 +0.22(+2.08%)
Nov 25, 2015 10.43 10.56 10.56 10.56 1,138,200 +0.15(+1.44%)
Nov 24, 2015 10.51 10.57 10.19 10.41 726,171 -0.14(-1.37%)
Nov 23, 2015 10.62 10.69 10.54 10.55 313,882 -0.06(-0.61%)
Nov 20, 2015 10.68 10.71 10.59 10.62 398,550 +0.05(+0.47%)
Nov 19, 2015 10.24 10.68 10.12 10.57 594,522 +0.34(+3.32%)
Nov 18, 2015 9.960 10.25 9.930 10.23 402,368 +0.26(+2.61%)
Nov 17, 2015 10.12 10.14 9.930 9.970 357,085 -0.11(-1.09%)
Nov 16, 2015 9.990 10.14 9.950 10.08 428,601 +0.10(+1.00%)
Nov 13, 2015 9.880 10.06 9.880 9.980 236,946 +0.02(+0.20%)
Nov 12, 2015 10.09 10.09 9.940 9.960 299,806 -0.15(-1.48%)
Nov 11, 2015 10.12 10.23 10.08 10.11 144,933 -0.01(-0.10%)
Nov 10, 2015 10.18 10.26 10.08 10.12 325,393 -0.13(-1.27%)
Nov 09, 2015 10.16 10.26 10.11 10.25 519,760 +0.05(+0.49%)
Nov 06, 2015 9.970 10.20 9.950 10.20 231,343 +0.17(+1.69%)
Nov 05, 2015 9.950 10.05 9.880 10.03 421,281 +0.10(+1.01%)
Nov 04, 2015 9.800 9.969 9.760 9.930 335,324 +0.14(+1.43%)
Nov 03, 2015 9.740 9.800 9.690 9.790 198,360 +0.06(+0.62%)
Nov 02, 2015 9.620 9.817 9.575 9.730 206,540 +0.14(+1.46%)
Oct 30, 2015 9.620 9.710 9.514 9.590 175,118 -0.03(-0.31%)
Oct 29, 2015 9.780 9.810 9.550 9.620 208,313 -0.24(-2.43%)
Oct 28, 2015 9.700 9.890 9.660 9.860 512,233 +0.25(+2.60%)
Oct 27, 2015 9.400 9.640 9.370 9.610 315,307 +0.20(+2.13%)
Oct 26, 2015 9.650 9.745 9.390 9.410 237,058 -0.26(-2.69%)
Oct 23, 2015 9.700 9.740 9.600 9.670 176,620 +0.01(+0.10%)
Oct 22, 2015 9.580 9.740 9.570 9.660 153,432 +0.15(+1.58%)
Oct 21, 2015 9.700 9.720 9.510 9.510 170,471 -0.13(-1.35%)
Oct 20, 2015 9.610 9.690 9.570 9.640 147,961 +0.03(+0.31%)
Oct 19, 2015 9.500 9.640 9.500 9.610 278,704 +0.07(+0.73%)
Oct 16, 2015 9.710 9.710 9.510 9.540 156,430 -0.13(-1.34%)
Oct 15, 2015 9.590 9.670 9.515 9.670 212,616 +0.10(+1.04%)
Oct 14, 2015 9.380 9.650 9.380 9.570 207,257 +0.19(+2.03%)
Oct 13, 2015 9.440 9.550 9.380 9.380 154,074 -0.09(-0.95%)
Oct 12, 2015 9.460 9.590 9.420 9.470 200,641 +0.08(+0.85%)
Oct 09, 2015 9.530 9.555 9.330 9.390 290,833 -0.08(-0.84%)
Oct 08, 2015 9.400 9.580 9.220 9.470 194,272 +0.03(+0.32%)
Oct 07, 2015 9.460 9.580 9.360 9.440 157,351 +0.05(+0.53%)
Oct 06, 2015 9.500 9.500 9.290 9.390 229,130 -0.09(-0.95%)
Oct 05, 2015 9.320 9.500 9.310 9.480 317,776 +0.15(+1.61%)
Oct 02, 2015 9.250 9.460 9.170 9.330 249,438 +0.00(+0.00%)
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.