Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Photronics Inc (NQ: PLAB )

29.42 +0.78 (+2.72%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 20, 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 (%)
Jun 30, 2008 7.390 7.430 7.030 7.040 307,500 -0.36(-4.86%)
Jun 27, 2008 7.400 7.610 7.350 7.400 478,179 +0.00(+0.00%)
Jun 26, 2008 7.810 7.930 7.340 7.400 284,596 -0.52(-6.57%)
Jun 25, 2008 7.520 8.000 7.520 7.920 280,205 +0.40(+5.32%)
Jun 24, 2008 7.620 7.770 7.520 7.520 199,079 -0.14(-1.83%)
Jun 23, 2008 7.860 7.860 7.350 7.660 330,416 -0.14(-1.79%)
Jun 20, 2008 8.040 8.040 7.740 7.800 520,811 -0.27(-3.35%)
Jun 19, 2008 8.190 8.360 7.950 8.070 268,348 -0.12(-1.47%)
Jun 18, 2008 8.410 8.410 8.130 8.190 161,699 -0.24(-2.85%)
Jun 17, 2008 8.580 8.600 8.370 8.430 168,009 -0.14(-1.63%)
Jun 16, 2008 8.170 8.590 8.170 8.570 205,790 +0.35(+4.26%)
Jun 13, 2008 8.190 8.400 8.130 8.220 180,199 +0.15(+1.86%)
Jun 12, 2008 7.960 8.250 7.950 8.070 231,902 +0.19(+2.41%)
Jun 11, 2008 8.390 8.410 7.870 7.880 227,403 -0.52(-6.19%)
Jun 10, 2008 8.480 8.590 8.330 8.400 262,522 -0.16(-1.87%)
Jun 09, 2008 8.730 8.800 8.390 8.560 259,906 -0.17(-1.95%)
Jun 06, 2008 9.050 9.230 8.730 8.730 236,600 -0.40(-4.38%)
Jun 05, 2008 9.010 9.250 8.970 9.130 215,411 +0.13(+1.44%)
Jun 04, 2008 8.940 9.150 8.900 9.000 286,880 -0.01(-0.11%)
Jun 03, 2008 9.180 9.180 8.890 9.010 555,859 -0.15(-1.64%)
Jun 02, 2008 8.950 9.200 8.950 9.160 382,405 +0.18(+2.00%)
May 30, 2008 9.130 9.130 8.870 8.980 304,956 -0.15(-1.64%)
May 29, 2008 8.900 9.160 8.880 9.130 346,578 +0.19(+2.13%)
May 28, 2008 9.270 9.270 8.880 8.940 282,828 -0.30(-3.25%)
May 27, 2008 9.160 9.420 9.090 9.240 375,666 +0.06(+0.65%)
May 26, 2008 9.250 9.340 9.050 9.180 142,154 +0.00(+0.00%)
May 23, 2008 9.250 9.340 9.050 9.180 142,154 -0.13(-1.40%)
May 22, 2008 9.370 9.600 9.190 9.310 304,638 -0.03(-0.32%)
May 21, 2008 9.250 9.650 9.120 9.340 422,116 +0.12(+1.30%)
May 20, 2008 9.260 9.300 9.020 9.220 305,665 -0.06(-0.65%)
May 19, 2008 9.120 9.590 9.050 9.280 462,368 +0.13(+1.42%)
May 16, 2008 9.560 9.560 9.070 9.150 462,941 -0.36(-3.79%)
May 15, 2008 9.600 9.670 9.350 9.510 653,938 -0.12(-1.25%)
May 14, 2008 10.10 10.29 9.420 9.630 817,228 -0.92(-8.72%)
May 13, 2008 10.44 10.57 10.35 10.55 403,066 +0.16(+1.54%)
May 12, 2008 10.39 10.56 10.28 10.39 330,252 +0.09(+0.87%)
May 09, 2008 10.21 10.37 10.15 10.30 149,696 -0.07(-0.68%)
May 08, 2008 10.27 10.44 10.25 10.37 158,843 +0.10(+0.97%)
May 07, 2008 10.69 10.80 10.25 10.27 146,048 -0.40(-3.75%)
May 06, 2008 10.29 10.71 10.23 10.67 299,366 +0.33(+3.19%)
May 05, 2008 10.44 10.63 10.28 10.34 321,109 -0.16(-1.52%)
May 02, 2008 10.95 11.03 10.48 10.50 415,662 -0.34(-3.14%)
May 01, 2008 10.58 11.05 10.57 10.84 148,284 +0.24(+2.26%)
Apr 30, 2008 10.97 10.97 10.55 10.60 337,809 -0.32(-2.93%)
Apr 29, 2008 10.84 11.16 10.79 10.92 220,433 +0.09(+0.83%)
Apr 28, 2008 10.77 10.89 10.63 10.83 120,860 +0.07(+0.65%)
Apr 25, 2008 10.87 10.87 10.40 10.76 118,861 -0.09(-0.83%)
Apr 24, 2008 10.19 10.94 10.16 10.85 176,902 +0.63(+6.16%)
Apr 23, 2008 10.23 10.39 10.09 10.22 152,708 +0.04(+0.39%)
Apr 22, 2008 10.53 10.56 10.07 10.18 174,197 -0.41(-3.87%)
Apr 21, 2008 10.87 10.90 10.57 10.59 216,098 -0.36(-3.29%)
Apr 18, 2008 10.90 11.13 10.61 10.95 194,071 +0.21(+1.96%)
Apr 17, 2008 10.84 10.84 10.59 10.74 173,885 -0.17(-1.56%)
Apr 16, 2008 10.75 10.98 10.67 10.91 208,496 +0.30(+2.83%)
Apr 15, 2008 10.69 10.72 10.57 10.61 114,658 -0.03(-0.28%)
Apr 14, 2008 10.55 10.82 10.40 10.64 188,023 +0.07(+0.66%)
Apr 11, 2008 10.63 10.71 10.50 10.57 272,775 -0.14(-1.31%)
Apr 10, 2008 10.51 10.85 10.50 10.71 172,094 +0.21(+2.00%)
Apr 09, 2008 10.54 10.62 10.48 10.50 158,742 -0.01(-0.10%)
Apr 08, 2008 10.57 10.68 10.38 10.51 155,889 -0.12(-1.13%)
Apr 07, 2008 10.67 10.75 10.40 10.63 243,650 +0.01(+0.09%)
Apr 04, 2008 10.35 10.70 10.12 10.62 305,930 +0.25(+2.41%)
Apr 03, 2008 10.28 10.47 10.12 10.37 202,163 +0.02(+0.19%)
Apr 02, 2008 10.27 10.56 10.15 10.35 195,074 +0.10(+0.98%)
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.