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 (%)
Aug 31, 2009 4.560 4.680 4.400 4.560 225,262 -0.06(-1.30%)
Aug 28, 2009 4.730 4.800 4.470 4.620 336,320 -0.07(-1.49%)
Aug 27, 2009 4.750 4.800 4.580 4.690 136,524 -0.07(-1.47%)
Aug 26, 2009 4.730 4.840 4.700 4.760 270,240 +0.04(+0.85%)
Aug 25, 2009 4.720 4.830 4.700 4.720 243,882 +0.05(+1.07%)
Aug 24, 2009 4.670 4.750 4.580 4.670 233,227 -0.01(-0.21%)
Aug 21, 2009 4.820 4.880 4.580 4.680 462,796 -0.01(-0.21%)
Aug 20, 2009 4.470 4.870 4.420 4.690 269,649 +0.01(+0.21%)
Aug 19, 2009 4.850 5.030 4.360 4.680 591,391 -0.43(-8.41%)
Aug 18, 2009 4.630 5.110 4.530 5.110 336,536 +0.49(+10.61%)
Aug 17, 2009 4.600 4.700 4.530 4.620 186,798 -0.16(-3.35%)
Aug 14, 2009 5.010 5.030 4.630 4.780 224,959 -0.25(-4.97%)
Aug 13, 2009 5.140 5.140 4.830 5.030 118,897 +0.06(+1.21%)
Aug 12, 2009 4.990 5.140 4.640 4.970 216,789 -0.05(-1.00%)
Aug 11, 2009 5.140 5.280 4.880 5.020 153,681 -0.19(-3.65%)
Aug 10, 2009 5.130 5.350 5.090 5.210 185,660 +0.05(+0.97%)
Aug 07, 2009 5.120 5.200 4.980 5.160 289,590 +0.16(+3.20%)
Aug 06, 2009 5.060 5.100 4.850 5.000 205,882 -0.01(-0.20%)
Aug 05, 2009 5.060 5.150 4.800 5.010 288,395 -0.06(-1.18%)
Aug 04, 2009 5.030 5.200 5.030 5.070 164,941 -0.03(-0.59%)
Aug 03, 2009 5.180 5.180 4.980 5.100 182,788 -0.01(-0.20%)
Jul 31, 2009 5.030 5.150 5.000 5.110 211,348 +0.03(+0.59%)
Jul 30, 2009 5.220 5.240 4.970 5.080 204,594 -0.03(-0.59%)
Jul 29, 2009 4.930 5.150 4.870 5.110 249,254 +0.11(+2.20%)
Jul 28, 2009 4.950 5.030 4.700 5.000 167,654 +0.01(+0.20%)
Jul 27, 2009 5.090 5.140 4.900 4.990 220,816 +0.08(+1.63%)
Jul 24, 2009 4.850 4.970 4.700 4.910 162,182 -0.01(-0.20%)
Jul 23, 2009 4.620 5.050 4.540 4.920 352,760 +0.23(+4.90%)
Jul 22, 2009 4.650 5.130 4.370 4.690 468,535 -0.02(-0.42%)
Jul 21, 2009 5.250 5.250 4.520 4.710 460,895 -0.49(-9.42%)
Jul 20, 2009 5.200 5.340 5.050 5.200 309,100 +0.02(+0.39%)
Jul 17, 2009 5.220 5.370 4.963 5.180 397,812 -0.02(-0.38%)
Jul 16, 2009 5.070 5.460 5.050 5.200 629,838 +0.11(+2.16%)
Jul 15, 2009 5.010 5.420 4.998 5.090 478,685 +0.16(+3.25%)
Jul 14, 2009 4.540 4.940 4.410 4.930 294,783 +0.40(+8.83%)
Jul 13, 2009 4.440 4.540 4.140 4.530 357,444 +0.12(+2.72%)
Jul 10, 2009 4.140 4.410 4.010 4.410 195,189 +0.24(+5.76%)
Jul 09, 2009 4.340 4.499 4.140 4.170 268,360 -0.12(-2.80%)
Jul 08, 2009 4.300 4.630 4.210 4.290 438,541 +0.20(+4.89%)
Jul 07, 2009 4.070 4.330 4.030 4.090 427,003 +0.03(+0.74%)
Jul 06, 2009 3.970 4.120 3.900 4.060 288,107 +0.05(+1.25%)
Jul 02, 2009 4.080 4.140 3.910 4.010 283,064 -0.18(-4.30%)
Jul 01, 2009 4.070 4.260 4.070 4.190 265,972 +0.14(+3.46%)
Jun 30, 2009 4.010 4.170 3.920 4.050 272,361 +0.02(+0.50%)
Jun 29, 2009 4.120 4.250 4.020 4.030 399,136 -0.04(-0.98%)
Jun 26, 2009 3.990 4.250 3.840 4.070 1,080,549 +0.03(+0.74%)
Jun 25, 2009 3.680 4.040 3.550 4.040 266,150 +0.36(+9.78%)
Jun 24, 2009 3.660 3.850 3.530 3.680 170,238 +0.08(+2.22%)
Jun 23, 2009 3.730 3.790 3.420 3.600 193,784 -0.10(-2.70%)
Jun 22, 2009 3.980 3.980 3.700 3.700 250,315 -0.30(-7.50%)
Jun 19, 2009 3.900 4.080 3.820 4.000 709,665 +0.17(+4.44%)
Jun 18, 2009 3.890 3.920 3.710 3.830 301,184 -0.09(-2.30%)
Jun 17, 2009 3.690 3.960 3.580 3.920 318,266 +0.23(+6.23%)
Jun 16, 2009 3.840 3.900 3.690 3.690 178,503 -0.10(-2.64%)
Jun 15, 2009 3.730 3.870 3.640 3.790 263,201 -0.10(-2.57%)
Jun 12, 2009 3.880 3.960 3.760 3.890 324,511 -0.05(-1.27%)
Jun 11, 2009 3.940 4.020 3.810 3.940 202,321 +0.02(+0.51%)
Jun 10, 2009 4.040 4.070 3.610 3.920 465,267 -0.10(-2.49%)
Jun 09, 2009 3.970 4.050 3.860 4.020 263,605 +0.14(+3.61%)
Jun 08, 2009 3.950 4.000 3.800 3.880 272,906 -0.05(-1.27%)
Jun 05, 2009 3.910 3.960 3.590 3.930 355,207 +0.06(+1.55%)
Jun 04, 2009 3.740 3.920 3.670 3.870 378,519 +0.20(+5.45%)
Jun 03, 2009 3.690 3.720 3.430 3.670 277,944 -0.05(-1.34%)
Jun 02, 2009 3.700 3.770 3.520 3.720 390,701 +0.03(+0.81%)
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.