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 (%)
May 31, 2016 9.750 9.750 9.490 9.600 409,278 -0.17(-1.74%)
May 27, 2016 9.480 9.770 9.770 9.770 438,900 +0.32(+3.39%)
May 26, 2016 9.310 9.480 9.310 9.450 252,073 +0.13(+1.39%)
May 25, 2016 9.420 9.460 9.310 9.320 236,957 -0.09(-0.96%)
May 24, 2016 9.180 9.430 9.180 9.410 314,803 +0.23(+2.51%)
May 23, 2016 9.220 9.350 9.150 9.180 449,998 -0.08(-0.86%)
May 20, 2016 8.970 9.270 8.900 9.260 703,801 +0.36(+4.04%)
May 19, 2016 9.310 9.346 8.755 8.900 933,317 -0.47(-5.02%)
May 18, 2016 9.500 9.930 9.170 9.370 977,879 -0.35(-3.60%)
May 17, 2016 9.950 9.980 9.690 9.720 831,007 -0.27(-2.70%)
May 16, 2016 9.940 10.12 9.930 9.990 451,107 +0.02(+0.20%)
May 13, 2016 10.03 10.11 9.940 9.970 373,620 -0.04(-0.40%)
May 12, 2016 10.21 10.25 9.950 10.01 407,733 -0.19(-1.86%)
May 11, 2016 10.32 10.43 10.18 10.20 332,549 -0.10(-0.97%)
May 10, 2016 10.26 10.42 10.17 10.30 521,134 +0.03(+0.24%)
May 09, 2016 10.25 10.35 10.16 10.28 247,053 +0.06(+0.64%)
May 06, 2016 10.17 10.28 10.11 10.21 255,504 -0.04(-0.39%)
May 05, 2016 10.34 10.40 10.24 10.25 239,777 -0.10(-0.97%)
May 04, 2016 10.57 10.61 10.33 10.35 522,027 -0.30(-2.82%)
May 03, 2016 10.58 10.69 10.51 10.65 577,191 +0.04(+0.33%)
May 02, 2016 10.57 10.66 10.43 10.62 320,200 +0.04(+0.33%)
Apr 29, 2016 10.97 11.00 10.58 10.58 424,784 -0.43(-3.86%)
Apr 28, 2016 11.11 11.12 11.00 11.01 350,743 -0.12(-1.12%)
Apr 27, 2016 10.90 11.13 10.90 11.13 479,317 +0.19(+1.74%)
Apr 26, 2016 10.96 11.00 10.86 10.94 474,786 -0.03(-0.23%)
Apr 25, 2016 11.00 11.05 10.91 10.96 448,235 -0.01(-0.05%)
Apr 22, 2016 10.86 11.00 10.85 10.97 355,051 +0.08(+0.73%)
Apr 21, 2016 10.89 10.94 10.85 10.89 488,397 +0.01(+0.05%)
Apr 20, 2016 10.79 10.89 10.73 10.88 452,255 +0.08(+0.79%)
Apr 19, 2016 10.75 10.97 10.72 10.80 741,184 +0.06(+0.56%)
Apr 18, 2016 10.62 10.79 10.59 10.74 237,061 +0.12(+1.13%)
Apr 15, 2016 10.67 10.72 10.59 10.62 307,362 -0.10(-0.93%)
Apr 14, 2016 10.61 10.73 10.50 10.72 364,835 +0.11(+1.04%)
Apr 13, 2016 10.49 10.63 10.41 10.61 332,620 +0.18(+1.73%)
Apr 12, 2016 10.44 10.53 10.31 10.43 324,878 -0.01(-0.10%)
Apr 11, 2016 10.50 10.66 10.38 10.44 478,893 -0.04(-0.38%)
Apr 08, 2016 10.46 10.50 10.36 10.48 295,483 +0.12(+1.16%)
Apr 07, 2016 10.26 10.39 10.22 10.36 494,288 +0.09(+0.88%)
Apr 06, 2016 10.40 10.40 10.18 10.27 401,040 -0.12(-1.15%)
Apr 05, 2016 10.45 10.48 10.34 10.39 549,635 -0.11(-1.05%)
Apr 04, 2016 10.42 10.53 10.34 10.50 447,848 -0.05(-0.47%)
Apr 01, 2016 10.34 10.59 10.27 10.55 538,832 +0.14(+1.34%)
Mar 31, 2016 10.41 10.41 10.33 10.41 466,926 +0.01(+0.10%)
Mar 30, 2016 10.38 10.43 10.35 10.40 571,132 +0.01(+0.10%)
Mar 29, 2016 10.16 10.41 10.14 10.39 541,411 +0.25(+2.47%)
Mar 28, 2016 10.00 10.15 9.940 10.14 382,902 +0.14(+1.40%)
Mar 24, 2016 10.12 10.00 10.00 10.00 482,900 -0.12(-1.19%)
Mar 23, 2016 10.01 10.18 9.920 10.12 659,202 +0.08(+0.80%)
Mar 22, 2016 9.940 10.15 9.920 10.04 622,612 +0.10(+1.01%)
Mar 21, 2016 9.850 9.970 9.840 9.940 454,302 +0.09(+0.91%)
Mar 18, 2016 9.930 10.04 9.770 9.850 818,247 -0.05(-0.51%)
Mar 17, 2016 9.680 9.940 9.680 9.900 518,418 +0.01(+0.10%)
Mar 16, 2016 9.840 9.900 9.760 9.890 446,460 +0.05(+0.51%)
Mar 15, 2016 9.840 9.950 9.770 9.840 548,683 -0.06(-0.61%)
Mar 14, 2016 10.03 10.04 9.830 9.900 619,503 -0.16(-1.59%)
Mar 11, 2016 10.00 10.11 9.910 10.06 283,806 +0.10(+1.00%)
Mar 10, 2016 9.930 10.12 9.850 9.960 529,512 +0.02(+0.20%)
Mar 09, 2016 10.02 10.15 9.890 9.940 989,880 -0.01(-0.10%)
Mar 08, 2016 9.970 10.11 9.920 9.950 831,185 -0.04(-0.40%)
Mar 07, 2016 9.910 10.00 9.880 9.990 517,167 +0.02(+0.20%)
Mar 04, 2016 10.05 10.11 9.875 9.970 732,177 -0.04(-0.40%)
Mar 03, 2016 9.950 10.07 9.920 10.01 730,596 +0.03(+0.30%)
Mar 02, 2016 9.860 10.08 9.810 9.980 940,711 +0.13(+1.32%)
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.