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 (%)
Feb 28, 2018 7.950 7.950 7.750 7.800 285,074 -0.10(-1.27%)
Feb 27, 2018 8.050 8.200 7.900 7.900 249,199 -0.15(-1.86%)
Feb 26, 2018 7.650 8.125 7.650 8.050 607,828 +0.30(+3.87%)
Feb 23, 2018 7.700 7.850 7.700 7.750 322,805 +0.05(+0.65%)
Feb 22, 2018 7.650 7.775 7.600 7.700 280,703 +0.05(+0.65%)
Feb 21, 2018 7.750 7.850 7.600 7.650 478,304 -0.05(-0.65%)
Feb 20, 2018 7.750 7.875 7.575 7.700 787,935 -0.05(-0.65%)
Feb 16, 2018 7.750 7.750 7.750 0 -0.35(-4.32%)
Feb 15, 2018 8.100 8.150 7.950 8.100 605,495 +0.10(+1.25%)
Feb 14, 2018 8.200 8.200 7.750 8.000 1,157,407 +0.20(+2.56%)
Feb 13, 2018 7.800 7.825 7.675 7.800 848,833 -0.10(-1.27%)
Feb 12, 2018 7.500 7.900 7.400 7.900 964,234 +0.40(+5.33%)
Feb 09, 2018 7.500 7.850 7.200 7.500 950,069 +0.05(+0.67%)
Feb 08, 2018 7.750 7.800 7.350 7.450 865,658 -0.25(-3.25%)
Feb 07, 2018 7.850 7.950 7.800 7.700 560,606 -0.15(-1.91%)
Feb 06, 2018 7.500 7.900 7.400 7.850 800,591 +0.05(+0.64%)
Feb 05, 2018 7.900 8.025 7.650 7.800 451,058 -0.10(-1.27%)
Feb 02, 2018 8.250 8.250 7.900 7.900 609,138 -0.45(-5.39%)
Feb 01, 2018 8.400 8.450 8.275 8.350 629,235 -0.05(-0.60%)
Jan 31, 2018 8.450 8.525 8.300 8.400 950,420 -0.05(-0.59%)
Jan 30, 2018 8.350 8.550 8.300 8.450 455,040 +0.05(+0.60%)
Jan 29, 2018 8.500 8.600 8.325 8.400 424,036 -0.10(-1.18%)
Jan 26, 2018 8.400 8.600 8.350 8.500 354,669 +0.10(+1.19%)
Jan 25, 2018 8.800 8.885 8.350 8.400 555,226 -0.30(-3.45%)
Jan 24, 2018 8.900 8.950 8.550 8.700 644,184 -0.20(-2.25%)
Jan 23, 2018 8.900 9.000 8.800 8.900 485,212 -0.05(-0.56%)
Jan 22, 2018 8.900 8.995 8.750 8.950 453,201 +0.05(+0.56%)
Jan 19, 2018 8.750 8.950 8.700 8.900 431,302 +0.15(+1.71%)
Jan 18, 2018 8.800 8.850 8.675 8.750 473,064 -0.05(-0.57%)
Jan 17, 2018 8.550 8.800 8.500 8.800 497,887 +0.30(+3.53%)
Jan 16, 2018 8.600 8.650 8.350 8.500 711,958 -0.05(-0.58%)
Jan 12, 2018 8.550 8.550 8.550 0 +0.10(+1.18%)
Jan 11, 2018 8.400 8.575 8.350 8.450 301,242 +0.05(+0.60%)
Jan 10, 2018 8.200 8.400 557,169 -0.15(-1.75%)
Jan 09, 2018 8.800 8.800 8.500 8.550 643,246 -0.25(-2.84%)
Jan 08, 2018 8.700 8.950 8.550 8.800 537,626 +0.10(+1.15%)
Jan 05, 2018 8.750 8.800 8.600 8.700 335,306 -0.05(-0.57%)
Jan 04, 2018 8.700 8.800 8.600 8.750 310,498 +0.10(+1.16%)
Jan 03, 2018 8.600 8.700 8.550 8.650 474,615 +0.05(+0.58%)
Jan 02, 2018 8.550 8.700 8.500 8.600 458,821 +0.07(+0.88%)
Dec 29, 2017 8.525 8.525 8.525 0 +0.03(+0.29%)
Dec 28, 2017 8.550 8.550 8.450 8.500 442,613 -0.05(-0.58%)
Dec 27, 2017 8.600 8.650 8.400 8.550 306,897 -0.10(-1.16%)
Dec 26, 2017 8.650 8.700 8.550 8.650 214,213 +0.00(+0.00%)
Dec 22, 2017 8.800 8.800 8.575 8.650 221,241 -0.15(-1.70%)
Dec 21, 2017 8.900 8.950 8.750 8.800 465,038 -0.05(-0.56%)
Dec 20, 2017 8.800 8.900 8.700 8.850 324,719 +0.10(+1.14%)
Dec 19, 2017 8.800 8.950 8.750 8.750 327,093 -0.10(-1.13%)
Dec 18, 2017 8.800 8.950 8.700 8.850 599,900 +0.15(+1.72%)
Dec 15, 2017 8.600 8.800 8.600 8.700 1,487,002 +0.10(+1.16%)
Dec 14, 2017 8.600 8.750 8.500 8.600 476,645 +0.00(+0.00%)
Dec 13, 2017 8.750 8.925 8.525 8.600 565,805 -0.15(-1.71%)
Dec 12, 2017 8.900 8.950 8.700 8.750 644,100 -0.10(-1.13%)
Dec 11, 2017 8.900 9.050 8.725 8.850 632,343 -0.05(-0.56%)
Dec 08, 2017 9.300 9.300 8.800 8.900 675,702 -0.22(-2.47%)
Dec 07, 2017 9.150 9.300 9.100 9.125 384,844 +0.00(+0.00%)
Dec 06, 2017 9.050 9.150 8.850 9.125 660,076 +0.12(+1.39%)
Dec 05, 2017 9.150 9.275 8.900 9.000 522,565 -0.20(-2.17%)
Dec 04, 2017 9.600 9.600 9.150 9.200 518,226 -0.30(-3.16%)
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.