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 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%)
Dec 01, 2017 9.550 9.650 9.250 9.500 788,089 -0.15(-1.55%)
Nov 30, 2017 10.50 10.50 9.650 9.650 769,969 -0.80(-7.66%)
Nov 29, 2017 10.00 10.60 9.975 10.45 1,794,716 +1.10(+11.76%)
Nov 28, 2017 9.200 9.400 9.100 9.350 492,424 +0.22(+2.47%)
Nov 27, 2017 9.450 9.450 9.050 9.125 384,172 -0.32(-3.44%)
Nov 24, 2017 9.200 9.450 9.050 9.450 306,956 +0.32(+3.56%)
Nov 22, 2017 9.100 9.300 8.950 9.125 454,953 +0.03(+0.27%)
Nov 21, 2017 8.900 9.250 8.875 9.100 875,817 +0.30(+3.41%)
Nov 20, 2017 8.800 8.900 8.700 8.800 919,134 +0.05(+0.57%)
Nov 17, 2017 8.850 8.950 8.700 8.750 825,427 -0.10(-1.13%)
Nov 16, 2017 8.900 9.050 8.800 8.850 969,450 +0.05(+0.57%)
Nov 15, 2017 8.950 9.100 8.750 8.800 741,701 -0.25(-2.76%)
Nov 14, 2017 9.050 9.150 8.850 9.050 260,277 +0.00(+0.00%)
Nov 13, 2017 9.100 9.300 8.975 9.050 439,527 -0.05(-0.55%)
Nov 10, 2017 9.150 9.200 8.800 9.100 307,538 +0.00(+0.00%)
Nov 09, 2017 9.000 9.150 8.900 9.100 235,806 +0.05(+0.55%)
Nov 08, 2017 8.950 9.100 8.875 9.050 324,426 +0.05(+0.56%)
Nov 07, 2017 9.250 9.300 8.875 9.000 410,393 -0.20(-2.17%)
Nov 06, 2017 9.050 9.250 9.050 9.200 278,451 +0.05(+0.55%)
Nov 03, 2017 9.650 9.650 9.125 9.150 534,396 -0.55(-5.67%)
Nov 02, 2017 9.400 9.750 9.400 9.700 546,896 +0.25(+2.65%)
Nov 01, 2017 9.800 9.825 9.350 9.450 337,657 -0.25(-2.58%)
Oct 31, 2017 9.450 9.750 9.250 9.700 784,879 +0.30(+3.19%)
Oct 30, 2017 9.600 9.600 9.350 9.400 308,683 -0.15(-1.57%)
Oct 27, 2017 9.450 9.600 9.300 9.550 784,057 +0.15(+1.60%)
Oct 26, 2017 9.450 9.500 9.300 9.400 226,784 -0.05(-0.53%)
Oct 25, 2017 9.400 9.500 9.250 9.450 446,336 +0.05(+0.53%)
Oct 24, 2017 9.350 9.450 9.300 9.400 479,483 +0.05(+0.53%)
Oct 23, 2017 9.400 9.500 9.250 9.350 322,941 -0.05(-0.53%)
Oct 20, 2017 9.550 9.550 9.350 9.400 376,455 -0.05(-0.53%)
Oct 19, 2017 9.500 9.550 9.325 9.450 650,233 -0.15(-1.56%)
Oct 18, 2017 9.450 9.600 9.400 9.600 564,581 +0.20(+2.13%)
Oct 17, 2017 9.500 9.650 9.400 9.400 468,319 -0.10(-1.05%)
Oct 16, 2017 9.400 9.550 9.400 9.500 420,543 +0.10(+1.06%)
Oct 13, 2017 9.450 9.550 9.375 9.400 481,424 +0.00(+0.00%)
Oct 12, 2017 9.250 9.550 9.250 9.400 759,918 +0.10(+1.08%)
Oct 11, 2017 9.150 9.350 9.050 9.300 989,797 +0.20(+2.20%)
Oct 10, 2017 9.150 9.250 9.050 9.100 850,843 +0.00(+0.00%)
Oct 09, 2017 9.200 9.250 9.050 9.100 689,801 -0.05(-0.55%)
Oct 06, 2017 9.000 9.300 8.900 9.150 1,488,562 +0.05(+0.55%)
Oct 05, 2017 9.050 9.125 8.900 9.100 11,932,128 +0.05(+0.55%)
Oct 04, 2017 9.350 9.350 9.000 9.050 1,837,594 -0.30(-3.21%)
Oct 03, 2017 9.100 9.400 9.000 9.350 1,586,322 +0.30(+3.31%)
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.