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 (%)
Sep 30, 2009 4.870 4.950 4.590 4.740 2,037,619 -0.16(-3.27%)
Sep 29, 2009 4.900 4.990 4.840 4.900 1,552,452 -0.01(-0.20%)
Sep 28, 2009 4.830 5.000 4.830 4.910 1,489,011 +0.05(+1.03%)
Sep 25, 2009 4.770 4.950 4.650 4.860 600,872 +0.11(+2.32%)
Sep 24, 2009 4.870 4.910 4.540 4.750 801,326 -0.08(-1.66%)
Sep 23, 2009 4.950 4.990 4.830 4.830 818,101 -0.11(-2.23%)
Sep 22, 2009 4.960 4.970 4.910 4.940 556,368 -0.02(-0.40%)
Sep 21, 2009 4.710 4.960 4.700 4.960 1,235,221 +0.20(+4.20%)
Sep 18, 2009 4.630 4.810 4.590 4.760 1,001,379 +0.12(+2.59%)
Sep 17, 2009 4.790 4.800 4.590 4.640 662,706 -0.14(-2.93%)
Sep 16, 2009 4.580 4.830 4.570 4.780 2,235,673 +0.20(+4.37%)
Sep 15, 2009 4.490 4.650 4.420 4.580 1,703,287 +0.09(+2.00%)
Sep 14, 2009 4.350 4.570 4.250 4.490 2,121,001 +0.12(+2.75%)
Sep 11, 2009 4.300 4.480 4.240 4.370 6,355,487 +0.20(+4.80%)
Sep 10, 2009 4.270 4.310 4.010 4.170 6,303,679 -0.70(-14.37%)
Sep 09, 2009 4.700 4.900 4.670 4.870 324,483 +0.09(+1.88%)
Sep 08, 2009 4.780 4.835 4.710 4.780 209,291 +0.07(+1.49%)
Sep 04, 2009 4.700 4.790 4.580 4.710 152,021 +0.02(+0.43%)
Sep 03, 2009 4.550 4.690 4.520 4.690 206,733 +0.15(+3.30%)
Sep 02, 2009 4.460 4.640 4.400 4.540 236,205 +0.08(+1.79%)
Sep 01, 2009 4.510 4.780 4.410 4.460 228,074 -0.10(-2.19%)
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%)
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.