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 (%)
Jan 30, 2015 8.420 8.580 8.350 8.400 905,297 -0.12(-1.41%)
Jan 29, 2015 8.380 8.560 8.370 8.520 280,643 +0.16(+1.91%)
Jan 28, 2015 8.420 8.500 8.220 8.360 396,810 +0.01(+0.12%)
Jan 27, 2015 8.310 8.440 8.300 8.350 161,064 -0.09(-1.07%)
Jan 26, 2015 8.300 8.440 8.230 8.440 110,315 +0.12(+1.44%)
Jan 23, 2015 8.420 8.430 8.270 8.320 336,865 -0.08(-0.95%)
Jan 22, 2015 8.260 8.430 8.250 8.400 254,051 +0.20(+2.44%)
Jan 21, 2015 8.190 8.270 8.150 8.200 228,847 -0.04(-0.49%)
Jan 20, 2015 8.400 8.430 8.140 8.240 355,826 -0.16(-1.90%)
Jan 16, 2015 8.140 8.420 8.060 8.400 263,781 +0.22(+2.69%)
Jan 15, 2015 8.230 8.260 8.130 8.180 195,794 -0.06(-0.73%)
Jan 14, 2015 8.240 8.300 8.200 8.240 108,761 -0.07(-0.84%)
Jan 13, 2015 8.150 8.330 8.150 8.310 386,122 +0.21(+2.59%)
Jan 12, 2015 8.150 8.170 8.000 8.100 148,355 -0.08(-0.98%)
Jan 09, 2015 8.200 8.350 8.150 8.180 161,077 +0.00(+0.00%)
Jan 08, 2015 8.110 8.310 8.060 8.180 165,500 +0.14(+1.74%)
Jan 07, 2015 8.000 8.100 7.990 8.040 227,464 +0.05(+0.63%)
Jan 06, 2015 8.070 8.150 7.950 7.990 284,198 -0.08(-0.99%)
Jan 05, 2015 7.880 8.250 7.880 8.070 108,687 -0.10(-1.22%)
Jan 02, 2015 8.390 8.430 8.060 8.170 117,712 -0.14(-1.68%)
Dec 31, 2014 8.440 8.310 8.310 8.310 153,000 -0.08(-0.95%)
Dec 30, 2014 8.350 8.420 8.330 8.390 96,305 -0.01(-0.12%)
Dec 29, 2014 8.370 8.420 8.300 8.400 231,177 +0.06(+0.72%)
Dec 26, 2014 8.380 8.380 8.300 8.340 84,007 +0.01(+0.12%)
Dec 24, 2014 8.380 8.330 8.330 8.330 97,500 -0.06(-0.72%)
Dec 23, 2014 8.450 8.450 8.300 8.390 152,629 -0.04(-0.47%)
Dec 22, 2014 8.250 8.460 8.240 8.430 247,497 +0.20(+2.43%)
Dec 19, 2014 8.200 8.250 8.070 8.230 372,881 +0.01(+0.12%)
Dec 18, 2014 8.220 8.250 8.120 8.220 297,375 +0.15(+1.86%)
Dec 17, 2014 8.040 8.205 8.010 8.070 399,342 +0.01(+0.12%)
Dec 16, 2014 8.120 8.240 8.010 8.060 335,154 -0.08(-0.98%)
Dec 15, 2014 8.240 8.250 8.010 8.140 361,140 -0.04(-0.49%)
Dec 12, 2014 8.120 8.320 8.031 8.180 396,764 -0.06(-0.73%)
Dec 11, 2014 8.510 8.510 8.210 8.240 864,692 -0.23(-2.72%)
Dec 10, 2014 8.880 8.910 8.280 8.470 750,988 -0.50(-5.57%)
Dec 09, 2014 8.420 9.150 8.050 8.970 611,556 +0.17(+1.93%)
Dec 08, 2014 9.020 9.065 8.740 8.800 249,820 -0.20(-2.22%)
Dec 05, 2014 8.860 9.080 8.840 9.000 175,055 +0.12(+1.35%)
Dec 04, 2014 8.940 9.030 8.850 8.880 116,423 -0.08(-0.89%)
Dec 03, 2014 8.950 9.000 8.910 8.960 250,177 -0.02(-0.22%)
Dec 02, 2014 8.900 9.040 8.860 8.980 111,330 +0.10(+1.13%)
Dec 01, 2014 8.980 9.030 8.880 8.880 174,389 -0.14(-1.55%)
Nov 28, 2014 9.030 9.110 8.944 9.020 138,149 -0.04(-0.44%)
Nov 26, 2014 8.850 9.060 9.060 9.060 214,700 +0.23(+2.60%)
Nov 25, 2014 8.920 8.960 8.790 8.830 76,184 -0.08(-0.90%)
Nov 24, 2014 8.720 8.920 8.514 8.910 89,134 +0.18(+2.06%)
Nov 21, 2014 9.000 9.010 8.720 8.730 114,140 -0.13(-1.47%)
Nov 20, 2014 8.680 8.890 8.670 8.860 154,493 +0.13(+1.49%)
Nov 19, 2014 8.860 8.860 8.600 8.730 156,861 -0.11(-1.24%)
Nov 18, 2014 8.770 8.900 8.700 8.840 87,567 +0.07(+0.80%)
Nov 17, 2014 8.960 8.980 8.760 8.770 187,063 -0.21(-2.34%)
Nov 14, 2014 8.910 9.030 8.850 8.980 74,309 +0.09(+1.01%)
Nov 13, 2014 9.000 9.020 8.640 8.890 170,800 -0.07(-0.78%)
Nov 12, 2014 9.000 9.130 8.920 8.960 257,117 -0.17(-1.86%)
Nov 11, 2014 9.150 9.180 9.100 9.130 225,453 +0.00(+0.00%)
Nov 10, 2014 9.000 9.140 8.980 9.130 278,982 +0.13(+1.44%)
Nov 07, 2014 8.980 9.000 8.820 9.000 141,728 +0.00(+0.00%)
Nov 06, 2014 8.970 9.040 8.930 9.000 153,776 +0.02(+0.17%)
Nov 05, 2014 8.980 9.040 8.800 8.985 165,660 +0.01(+0.17%)
Nov 04, 2014 8.870 9.060 8.870 8.970 88,682 +0.03(+0.34%)
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.