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 (%)
Feb 26, 2010 4.550 4.550 4.310 4.400 303,914 -0.16(-3.51%)
Feb 25, 2010 4.400 4.560 4.260 4.560 271,841 +0.04(+0.88%)
Feb 24, 2010 4.460 4.620 4.420 4.520 341,094 +0.10(+2.26%)
Feb 23, 2010 4.500 4.570 4.400 4.420 469,526 -0.06(-1.34%)
Feb 22, 2010 4.590 4.660 4.460 4.480 406,352 -0.03(-0.67%)
Feb 19, 2010 4.390 4.540 4.305 4.510 563,851 +0.11(+2.50%)
Feb 18, 2010 4.160 4.410 4.145 4.400 604,553 +0.22(+5.26%)
Feb 17, 2010 4.500 4.500 3.975 4.180 931,377 -0.23(-5.11%)
Feb 16, 2010 4.130 4.470 4.030 4.405 1,106,482 +0.32(+7.70%)
Feb 12, 2010 3.910 4.090 4.090 4.090 399,800 +0.10(+2.51%)
Feb 11, 2010 3.790 3.990 3.700 3.990 386,593 +0.17(+4.45%)
Feb 10, 2010 3.780 3.860 3.640 3.820 252,626 -0.01(-0.26%)
Feb 09, 2010 3.700 3.845 3.600 3.830 414,847 +0.19(+5.22%)
Feb 08, 2010 3.630 3.750 3.580 3.640 407,211 +0.01(+0.28%)
Feb 05, 2010 3.790 3.790 3.520 3.630 630,127 -0.16(-4.22%)
Feb 04, 2010 3.860 3.890 3.720 3.790 502,975 -0.11(-2.82%)
Feb 03, 2010 3.950 4.020 3.860 3.900 338,063 -0.09(-2.26%)
Feb 02, 2010 3.960 4.030 3.900 3.990 417,185 +0.05(+1.27%)
Feb 01, 2010 3.870 4.000 3.840 3.940 302,379 +0.09(+2.34%)
Jan 29, 2010 3.930 4.040 3.790 3.850 710,930 -0.05(-1.28%)
Jan 28, 2010 4.030 4.100 3.890 3.900 407,757 -0.10(-2.50%)
Jan 27, 2010 3.920 4.050 3.830 4.000 372,708 +0.06(+1.52%)
Jan 26, 2010 3.890 3.970 3.820 3.940 389,495 +0.02(+0.51%)
Jan 25, 2010 3.990 4.020 3.860 3.920 428,585 -0.03(-0.76%)
Jan 22, 2010 4.030 4.230 3.930 3.950 599,650 -0.01(-0.25%)
Jan 21, 2010 4.100 4.200 3.960 3.960 339,558 -0.14(-3.41%)
Jan 20, 2010 4.240 4.240 4.070 4.100 491,067 -0.19(-4.43%)
Jan 19, 2010 4.290 4.330 4.210 4.290 414,935 +0.00(+0.00%)
Jan 15, 2010 4.460 4.290 4.290 4.290 473,100 -0.15(-3.38%)
Jan 14, 2010 4.430 4.510 4.380 4.440 301,463 +0.02(+0.45%)
Jan 13, 2010 4.310 4.465 4.250 4.420 528,088 +0.12(+2.79%)
Jan 12, 2010 4.370 4.430 4.280 4.300 336,641 -0.14(-3.15%)
Jan 11, 2010 4.590 4.590 4.360 4.440 335,618 +0.10(+2.30%)
Jan 08, 2010 4.160 4.350 4.150 4.340 253,948 +0.18(+4.33%)
Jan 07, 2010 4.270 4.300 4.150 4.160 472,468 -0.13(-3.03%)
Jan 06, 2010 4.390 4.490 4.260 4.290 513,944 -0.10(-2.28%)
Jan 05, 2010 4.620 4.620 4.370 4.390 2,207,696 -0.23(-4.98%)
Jan 04, 2010 4.560 4.650 4.480 4.620 404,763 +0.17(+3.82%)
Dec 31, 2009 4.580 4.450 4.450 4.450 146,400 -0.11(-2.41%)
Dec 30, 2009 4.490 4.570 4.410 4.560 210,397 +0.02(+0.44%)
Dec 29, 2009 4.580 4.600 4.270 4.540 164,789 -0.01(-0.22%)
Dec 28, 2009 4.700 4.800 4.490 4.550 662,712 -0.15(-3.19%)
Dec 24, 2009 4.680 4.750 4.640 4.700 264,848 +0.04(+0.86%)
Dec 23, 2009 4.580 4.690 4.460 4.660 411,657 +0.10(+2.19%)
Dec 22, 2009 4.420 4.580 4.410 4.560 481,983 +0.14(+3.17%)
Dec 21, 2009 4.430 4.450 4.290 4.420 543,611 +0.05(+1.14%)
Dec 18, 2009 4.330 4.460 4.280 4.370 872,591 +0.10(+2.34%)
Dec 17, 2009 4.400 4.400 4.250 4.270 383,830 -0.16(-3.61%)
Dec 16, 2009 4.550 4.570 4.370 4.430 1,024,945 -0.06(-1.34%)
Dec 15, 2009 4.550 4.600 4.480 4.490 1,095,357 -0.02(-0.44%)
Dec 14, 2009 4.520 4.570 4.410 4.510 1,851,191 +0.08(+1.81%)
Dec 11, 2009 4.630 4.630 4.330 4.430 257,727 -0.15(-3.28%)
Dec 10, 2009 4.650 4.700 4.510 4.580 615,072 -0.07(-1.51%)
Dec 09, 2009 4.160 4.660 4.000 4.650 1,389,847 -0.26(-5.30%)
Dec 08, 2009 4.960 5.020 4.751 4.910 915,222 -0.09(-1.80%)
Dec 07, 2009 5.000 5.140 4.940 5.000 654,757 +0.03(+0.60%)
Dec 04, 2009 4.530 4.970 4.450 4.970 1,174,863 +0.57(+12.95%)
Dec 03, 2009 4.410 4.580 4.380 4.400 960,359 -0.02(-0.45%)
Dec 02, 2009 4.360 4.530 4.300 4.420 718,155 +0.04(+0.91%)
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.