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 (%)
Nov 30, 2012 5.160 5.180 5.130 5.150 386,575 +0.02(+0.39%)
Nov 29, 2012 5.080 5.170 5.070 5.130 272,844 +0.10(+1.99%)
Nov 28, 2012 4.960 5.055 4.940 5.030 305,230 +0.02(+0.40%)
Nov 27, 2012 4.970 5.060 4.960 5.010 239,367 +0.02(+0.40%)
Nov 26, 2012 5.040 5.050 4.930 4.990 228,018 -0.04(-0.80%)
Nov 23, 2012 4.960 5.030 4.910 5.030 113,254 +0.07(+1.41%)
Nov 21, 2012 4.840 4.960 4.810 4.960 125,337 +0.12(+2.48%)
Nov 20, 2012 4.830 4.870 4.710 4.840 250,839 -0.02(-0.41%)
Nov 19, 2012 4.790 4.880 4.750 4.860 172,740 +0.14(+2.97%)
Nov 16, 2012 4.750 4.760 4.600 4.720 427,167 +0.00(+0.00%)
Nov 15, 2012 4.600 4.730 4.560 4.720 486,956 +0.11(+2.39%)
Nov 14, 2012 4.700 4.790 4.560 4.610 1,170,986 -0.05(-1.09%)
Nov 13, 2012 4.770 4.920 4.660 4.661 537,153 -0.14(-2.90%)
Nov 12, 2012 4.900 4.900 4.790 4.800 363,618 -0.06(-1.23%)
Nov 09, 2012 4.840 4.970 4.830 4.860 191,015 -0.01(-0.17%)
Nov 08, 2012 5.060 5.080 4.840 4.869 458,550 -0.18(-3.59%)
Nov 07, 2012 5.220 5.250 5.030 5.050 404,438 -0.23(-4.36%)
Nov 06, 2012 5.260 5.320 5.230 5.280 383,830 +0.06(+1.15%)
Nov 05, 2012 5.110 5.220 5.100 5.220 392,181 +0.11(+2.15%)
Nov 02, 2012 5.030 5.155 4.940 5.110 549,736 +0.09(+1.79%)
Nov 01, 2012 4.800 5.050 4.580 5.020 1,131,130 +0.13(+2.66%)
Oct 31, 2012 4.830 4.960 4.830 4.890 180,842 +0.06(+1.24%)
Oct 26, 2012 4.940 4.830 4.830 4.830 150,200 -0.12(-2.42%)
Oct 25, 2012 4.940 4.970 4.880 4.950 132,911 +0.08(+1.64%)
Oct 24, 2012 4.890 4.900 4.840 4.870 254,517 +0.03(+0.62%)
Oct 23, 2012 4.840 4.900 4.795 4.840 519,538 -0.02(-0.41%)
Oct 19, 2012 4.990 5.020 4.810 4.860 304,545 -0.19(-3.76%)
Oct 18, 2012 5.110 5.190 5.040 5.050 167,444 -0.06(-1.17%)
Oct 17, 2012 5.000 5.130 5.000 5.110 454,155 +0.11(+2.20%)
Oct 16, 2012 4.990 5.049 4.942 5.000 586,773 +0.07(+1.42%)
Oct 15, 2012 4.850 5.050 4.850 4.930 490,781 +0.09(+1.86%)
Oct 12, 2012 4.980 5.000 4.840 4.840 337,824 -0.12(-2.42%)
Oct 11, 2012 5.150 5.150 4.950 4.960 421,229 -0.15(-2.94%)
Oct 10, 2012 5.140 5.200 5.099 5.110 199,494 -0.02(-0.39%)
Oct 09, 2012 5.140 5.180 5.060 5.130 408,473 -0.01(-0.19%)
Oct 08, 2012 5.220 5.220 5.120 5.140 247,428 -0.13(-2.47%)
Oct 05, 2012 5.300 5.370 5.240 5.270 270,062 -0.01(-0.19%)
Oct 04, 2012 5.300 5.350 5.260 5.280 302,610 +0.00(+0.00%)
Oct 03, 2012 5.290 5.350 5.230 5.280 239,641 -0.01(-0.19%)
Oct 02, 2012 5.250 5.400 5.240 5.290 463,605 -0.04(-0.75%)
Oct 01, 2012 5.380 5.470 5.310 5.330 235,694 -0.04(-0.74%)
Sep 28, 2012 5.500 5.520 5.370 5.370 247,329 -0.17(-3.07%)
Sep 27, 2012 5.480 5.570 5.440 5.540 331,874 +0.10(+1.84%)
Sep 26, 2012 5.460 5.510 5.340 5.440 319,253 -0.02(-0.37%)
Sep 25, 2012 5.750 5.770 5.450 5.460 363,039 -0.24(-4.21%)
Sep 24, 2012 5.740 5.870 5.650 5.700 229,912 -0.09(-1.55%)
Sep 21, 2012 5.790 5.890 5.750 5.790 361,080 +0.09(+1.58%)
Sep 20, 2012 5.710 5.720 5.580 5.700 358,739 -0.05(-0.87%)
Sep 19, 2012 5.970 6.040 5.730 5.750 516,026 -0.28(-4.64%)
Sep 18, 2012 6.020 6.040 5.980 6.030 181,716 +0.02(+0.33%)
Sep 17, 2012 6.090 6.090 5.960 6.010 207,302 -0.11(-1.80%)
Sep 14, 2012 6.040 6.180 6.030 6.120 318,185 +0.11(+1.83%)
Sep 13, 2012 5.940 6.060 5.840 6.010 445,570 +0.03(+0.50%)
Sep 12, 2012 5.930 6.000 5.880 5.980 300,144 +0.07(+1.18%)
Sep 11, 2012 5.800 5.920 5.750 5.910 304,551 +0.13(+2.25%)
Sep 10, 2012 5.820 5.840 5.720 5.780 226,165 -0.01(-0.17%)
Sep 07, 2012 5.810 5.820 5.700 5.790 203,815 +0.03(+0.52%)
Sep 06, 2012 5.800 5.840 5.760 5.760 392,729 +0.03(+0.52%)
Sep 05, 2012 5.760 5.780 5.670 5.730 428,939 +0.00(+0.00%)
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.