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

Photronics Inc (NQ: PLAB )

28.64 UNCHANGED
Streaming Delayed Price Updated: 9:30 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 (%)
Oct 31, 2002 12.12 12.59 11.87 12.14 623,100 -0.01(-0.08%)
Oct 30, 2002 11.00 12.44 10.83 12.15 816,266 +1.09(+9.86%)
Oct 29, 2002 11.33 11.43 10.65 11.06 456,161 -0.31(-2.73%)
Oct 28, 2002 11.49 11.90 11.49 11.37 635,700 -0.06(-0.52%)
Oct 25, 2002 11.45 11.74 10.85 11.43 667,731 -0.02(-0.17%)
Oct 24, 2002 11.46 12.08 11.41 11.45 518,800 -0.01(-0.09%)
Oct 23, 2002 10.34 11.50 10.05 11.46 590,383 +1.07(+10.30%)
Oct 22, 2002 11.10 11.10 10.36 10.39 292,900 -0.83(-7.40%)
Oct 21, 2002 10.60 11.29 10.11 11.22 435,700 +0.54(+5.06%)
Oct 18, 2002 10.00 10.76 9.710 10.68 446,700 +0.52(+5.12%)
Oct 17, 2002 9.660 10.38 9.590 10.16 411,272 +0.77(+8.20%)
Oct 16, 2002 9.700 9.960 9.390 9.390 595,260 -0.76(-7.49%)
Oct 15, 2002 9.220 10.19 9.200 10.15 1,074,100 +1.05(+11.54%)
Oct 14, 2002 8.480 9.110 8.390 9.100 546,512 +0.59(+6.93%)
Oct 11, 2002 8.390 8.840 8.300 8.510 432,900 +0.16(+1.92%)
Oct 10, 2002 8.060 8.350 7.550 8.350 728,800 +0.45(+5.70%)
Oct 09, 2002 8.000 8.410 7.190 7.900 590,700 -0.06(-0.75%)
Oct 08, 2002 7.860 8.150 7.830 7.960 1,022,500 +0.05(+0.63%)
Oct 07, 2002 8.520 8.750 7.830 7.910 566,700 -0.72(-8.34%)
Oct 04, 2002 9.230 9.690 8.480 8.630 803,400 -0.92(-9.63%)
Oct 03, 2002 10.09 10.10 9.500 9.550 278,100 -0.60(-5.91%)
Oct 02, 2002 10.12 10.88 9.960 10.15 363,000 -0.08(-0.78%)
Oct 01, 2002 10.12 10.31 9.700 10.23 616,959 +0.17(+1.69%)
Sep 30, 2002 10.07 10.15 9.790 10.06 376,600 -0.14(-1.37%)
Sep 27, 2002 10.40 10.75 10.17 10.20 403,400 -0.38(-3.59%)
Sep 26, 2002 10.73 11.05 10.12 10.58 480,500 -0.14(-1.31%)
Sep 25, 2002 10.17 10.84 9.960 10.72 709,208 +0.71(+7.09%)
Sep 24, 2002 9.770 10.35 9.370 10.01 1,512,694 +0.12(+1.21%)
Sep 23, 2002 10.43 10.43 9.640 9.890 680,646 -0.59(-5.63%)
Sep 20, 2002 10.85 11.09 10.23 10.48 999,446 -0.22(-2.06%)
Sep 19, 2002 11.20 11.35 10.66 10.70 1,123,665 -0.55(-4.89%)
Sep 18, 2002 12.25 12.30 11.13 11.25 821,600 -1.06(-8.61%)
Sep 17, 2002 12.56 12.95 12.01 12.31 435,200 -0.13(-1.05%)
Sep 16, 2002 12.72 12.90 12.15 12.44 262,580 -0.33(-2.58%)
Sep 13, 2002 12.41 12.97 12.34 12.77 348,700 +0.16(+1.27%)
Sep 12, 2002 13.35 13.35 12.59 12.61 300,192 -0.75(-5.61%)
Sep 11, 2002 13.34 13.92 13.34 13.36 283,600 +0.12(+0.91%)
Sep 10, 2002 12.71 13.32 12.71 13.24 351,474 +0.56(+4.42%)
Sep 09, 2002 12.19 12.71 11.92 12.68 197,097 +0.15(+1.20%)
Sep 06, 2002 11.85 12.70 11.85 12.53 600,700 +0.83(+7.09%)
Sep 05, 2002 12.39 12.40 11.61 11.70 586,900 -0.77(-6.16%)
Sep 04, 2002 12.14 12.50 11.72 12.47 742,844 +0.42(+3.47%)
Sep 03, 2002 12.23 12.23 11.88 12.05 698,100 -0.27(-2.19%)
Aug 30, 2002 12.19 12.83 11.86 12.32 879,700 +0.04(+0.33%)
Aug 29, 2002 12.48 12.77 12.22 12.28 728,914 -0.23(-1.84%)
Aug 28, 2002 12.08 12.92 12.07 12.51 842,600 +0.37(+3.05%)
Aug 27, 2002 13.01 13.01 12.08 12.14 1,358,100 -0.66(-5.14%)
Aug 26, 2002 12.33 12.90 12.03 12.80 375,304 +0.47(+3.80%)
Aug 23, 2002 13.24 13.24 12.29 12.33 945,680 -0.99(-7.43%)
Aug 22, 2002 12.95 13.50 12.62 13.32 715,300 +0.52(+4.06%)
Aug 21, 2002 12.06 12.98 11.90 12.80 1,096,201 +0.66(+5.44%)
Aug 20, 2002 13.35 13.36 12.14 12.14 1,086,662 +0.04(+0.33%)
Aug 16, 2002 11.27 12.28 11.09 12.10 712,520 +0.82(+7.27%)
Aug 15, 2002 10.26 11.58 10.26 11.28 723,200 +0.93(+8.99%)
Aug 14, 2002 10.17 10.65 10.01 10.35 577,584 +0.16(+1.57%)
Aug 13, 2002 10.25 11.11 10.17 10.19 670,981 -0.35(-3.32%)
Aug 12, 2002 10.54 10.79 10.34 10.54 292,200 -0.61(-5.47%)
Aug 07, 2002 11.30 11.53 10.55 11.15 674,800 +0.18(+1.64%)
Aug 06, 2002 10.18 11.30 10.18 10.97 537,400 +0.86(+8.51%)
Aug 05, 2002 10.76 11.10 10.05 10.11 255,630 -0.86(-7.84%)
Aug 02, 2002 11.30 11.37 10.62 10.97 700,300 -0.17(-1.53%)
Aug 01, 2002 12.12 12.43 11.10 11.14 894,760 -1.02(-8.39%)
Jul 31, 2002 12.94 12.99 11.90 12.16 440,557 -0.89(-6.82%)
Jul 30, 2002 12.26 13.11 12.11 13.05 835,700 +0.75(+6.10%)
Jul 29, 2002 12.30 12.61 11.81 12.30 794,307 +0.20(+1.66%)
Jul 26, 2002 12.20 12.50 11.64 12.10 382,811 +0.37(+3.15%)
Jul 25, 2002 13.06 13.18 11.60 11.73 1,254,117 -1.58(-11.87%)
Jul 24, 2002 13.11 13.56 12.60 13.31 1,034,200 -0.04(-0.30%)
Jul 23, 2002 13.70 13.87 13.15 13.35 1,120,747 -0.26(-1.92%)
Jul 22, 2002 13.03 14.10 12.95 13.61 1,066,200 +0.50(+3.82%)
Jul 19, 2002 11.90 13.89 10.01 13.11 5,642,000 -3.40(-20.59%)
Jul 17, 2002 16.95 17.70 15.95 16.51 566,500 +0.34(+2.10%)
Jul 12, 2002 16.54 16.84 15.92 16.17 576,300 -0.13(-0.80%)
Jul 11, 2002 15.72 16.50 15.38 16.30 560,900 +0.40(+2.52%)
Jul 10, 2002 16.54 16.65 15.76 15.90 937,400 -0.42(-2.57%)
Jul 09, 2002 17.50 17.60 16.17 16.32 684,800 -1.18(-6.74%)
Jul 08, 2002 18.90 18.90 17.50 17.50 469,300 -1.40(-7.41%)
Jul 05, 2002 17.30 18.90 17.29 18.90 174,900 +1.84(+10.79%)
Jul 04, 2002 16.90 17.30 16.27 17.06 481,000 +0.00(+0.00%)
Jul 03, 2002 16.90 17.30 16.27 17.06 480,500 +0.01(+0.06%)
Jul 02, 2002 17.30 17.30 16.50 17.05 757,500 -0.35(-2.01%)
Jul 01, 2002 18.75 19.23 17.27 17.40 387,200 -1.54(-8.13%)
Jun 28, 2002 19.04 19.96 18.60 18.94 885,800 -0.10(-0.53%)
Jun 27, 2002 17.71 19.05 17.70 19.04 944,500 +1.50(+8.55%)
Jun 26, 2002 16.75 17.79 16.50 17.54 408,800 +0.43(+2.51%)
Jun 25, 2002 17.90 18.13 16.85 17.11 620,500 +0.09(+0.53%)
Jun 21, 2002 17.80 18.00 16.71 17.02 2,386,800 -0.61(-3.46%)
Jun 20, 2002 19.01 19.65 17.48 17.63 1,736,700 -1.38(-7.26%)
Jun 19, 2002 20.25 20.25 19.00 19.01 1,360,800 -1.19(-5.89%)
Jun 18, 2002 20.90 21.60 20.16 20.20 821,100 -0.85(-4.04%)
Jun 17, 2002 21.26 21.56 20.76 21.05 786,000 +0.07(+0.33%)
Jun 14, 2002 20.80 21.28 19.60 20.98 529,200 -0.27(-1.27%)
Jun 12, 2002 21.17 21.69 20.85 21.25 506,100 +0.24(+1.14%)
Jun 11, 2002 21.86 22.46 20.85 21.01 670,200 -0.53(-2.46%)
Jun 10, 2002 21.74 22.42 21.50 21.54 399,800 -0.13(-0.60%)
Jun 07, 2002 21.52 22.26 20.58 21.67 937,200 -0.07(-0.32%)
Jun 06, 2002 22.01 22.10 21.50 21.74 352,700 -0.26(-1.18%)
Jun 05, 2002 22.46 22.95 21.76 22.00 617,800 -0.87(-3.80%)
May 31, 2002 22.91 23.45 22.55 22.87 840,700 -0.84(-3.54%)
May 28, 2002 24.09 24.56 23.25 23.71 628,900 -0.25(-1.04%)
May 27, 2002 24.33 24.34 22.95 23.96 869,500 +0.00(+0.00%)
May 24, 2002 24.33 24.34 22.95 23.96 868,500 -0.69(-2.80%)
May 23, 2002 25.65 26.10 23.84 24.65 1,511,800 -0.95(-3.71%)
May 22, 2002 25.87 26.11 25.00 25.60 1,119,300 -0.21(-0.81%)
May 21, 2002 27.26 27.43 25.79 25.81 678,400 -1.14(-4.23%)
May 20, 2002 27.23 27.46 26.50 26.95 418,100 -0.45(-1.64%)
May 17, 2002 27.50 28.33 26.88 27.40 788,600 +0.41(+1.52%)
May 16, 2002 28.60 28.65 26.65 26.99 1,370,000 -1.51(-5.30%)
May 15, 2002 29.99 30.74 27.77 28.50 5,643,500 -4.74(-14.26%)
May 14, 2002 31.95 33.94 31.95 33.24 1,594,100 +1.53(+4.82%)
May 13, 2002 31.20 32.70 31.03 31.71 835,800 +0.71(+2.29%)
May 10, 2002 32.15 32.34 30.81 31.00 358,000 -1.00(-3.12%)
May 09, 2002 32.82 33.45 32.00 32.00 749,800 -1.05(-3.18%)
May 08, 2002 31.11 33.05 31.06 33.05 1,613,900 +2.47(+8.08%)
May 07, 2002 31.59 31.99 30.44 30.58 1,206,700 -0.96(-3.04%)
May 06, 2002 32.78 33.04 31.10 31.54 732,500 -1.30(-3.96%)
May 03, 2002 33.45 33.45 32.45 32.84 776,900 -0.66(-1.97%)
May 02, 2002 35.00 35.24 33.40 33.50 782,600 -1.19(-3.43%)
May 01, 2002 32.98 35.40 32.38 34.69 1,282,900 +1.74(+5.28%)
Apr 30, 2002 32.31 33.30 32.07 32.95 583,200 +0.70(+2.17%)
Apr 29, 2002 32.60 33.32 31.45 32.25 326,800 -0.25(-0.77%)
Apr 26, 2002 33.50 34.06 32.36 32.50 615,400 -1.00(-2.99%)
Apr 25, 2002 32.49 33.80 32.40 33.50 324,900 +0.90(+2.76%)
Apr 24, 2002 33.06 33.70 32.39 32.60 875,300 -0.44(-1.33%)
Apr 23, 2002 34.05 34.61 32.96 33.04 497,300 -1.00(-2.94%)
Apr 22, 2002 33.80 34.04 32.80 34.04 421,700 +0.22(+0.65%)
Apr 19, 2002 34.29 34.40 33.31 33.82 294,600 -0.14(-0.41%)
Apr 18, 2002 35.10 35.20 32.91 33.96 448,200 -1.24(-3.52%)
Apr 17, 2002 34.95 35.57 34.40 35.20 1,115,700 +0.58(+1.68%)
Apr 16, 2002 33.43 35.25 33.30 34.62 787,000 +1.78(+5.42%)
Apr 15, 2002 32.38 32.87 31.75 32.84 208,900 +0.32(+0.98%)
Apr 12, 2002 32.30 32.57 31.26 32.52 732,000 +0.35(+1.09%)
Apr 11, 2002 32.46 32.93 32.00 32.17 239,100 -0.54(-1.65%)
Apr 10, 2002 32.55 33.50 32.45 32.71 621,900 +0.17(+0.52%)
Apr 09, 2002 32.20 32.93 32.17 32.54 758,700 +0.37(+1.15%)
Apr 08, 2002 31.83 32.27 30.88 32.17 811,100 +0.13(+0.41%)
Apr 05, 2002 33.35 33.76 31.91 32.04 907,600 -1.15(-3.46%)
Apr 04, 2002 31.83 33.44 31.68 33.19 485,700 +1.20(+3.75%)
Apr 03, 2002 32.75 33.24 31.86 31.99 270,300 -0.76(-2.32%)
Apr 02, 2002 33.68 33.69 32.72 32.75 193,400 -1.23(-3.62%)
Apr 01, 2002 33.56 34.13 32.85 33.98 301,000 +0.25(+0.74%)
Mar 29, 2002 33.29 34.10 33.29 33.73 340,800 +0.00(+0.00%)
Mar 28, 2002 33.29 34.10 33.29 33.73 340,800 +0.58(+1.75%)
Mar 27, 2002 32.52 33.25 32.05 33.15 610,600 +0.69(+2.13%)
Mar 26, 2002 31.65 33.09 31.61 32.46 284,100 +0.78(+2.46%)
Mar 25, 2002 33.50 33.55 31.36 31.68 568,000 -1.96(-5.83%)
Mar 22, 2002 33.43 33.80 32.70 33.64 1,032,700 +0.21(+0.63%)
Mar 21, 2002 32.05 33.44 31.22 33.43 796,500 +2.11(+6.74%)
Mar 20, 2002 31.99 32.25 31.00 31.32 338,500 -0.72(-2.25%)
Mar 19, 2002 32.05 32.48 31.76 32.04 412,400 +0.17(+0.53%)
Mar 18, 2002 31.14 32.12 31.14 31.87 568,200 +0.74(+2.38%)
Mar 15, 2002 30.67 31.40 30.38 31.13 479,000 +0.47(+1.53%)
Mar 14, 2002 31.90 32.15 30.66 30.66 632,700 -0.97(-3.07%)
Mar 13, 2002 33.20 33.21 31.63 31.63 2,065,400 -2.08(-6.17%)
Mar 12, 2002 32.59 34.23 32.42 33.71 685,800 +0.61(+1.84%)
Mar 11, 2002 33.94 34.20 33.03 33.10 275,800 -1.24(-3.61%)
Mar 08, 2002 33.85 34.50 33.74 34.34 600,500 +0.78(+2.32%)
Mar 07, 2002 33.40 34.45 33.35 33.56 440,200 +0.29(+0.87%)
Mar 06, 2002 33.24 33.60 32.34 33.27 307,700 -0.08(-0.24%)
Mar 05, 2002 33.55 33.58 32.85 33.35 304,700 -0.24(-0.71%)
Mar 04, 2002 31.79 33.90 31.76 33.59 590,600 +1.82(+5.73%)
Mar 01, 2002 29.11 31.77 29.00 31.77 422,000 +2.88(+9.97%)
Feb 28, 2002 29.96 30.35 28.84 28.89 321,100 -1.02(-3.41%)
Feb 27, 2002 29.88 30.45 29.36 29.91 778,300 +0.18(+0.61%)
Feb 26, 2002 29.93 30.74 29.30 29.73 417,900 -0.19(-0.64%)
Feb 25, 2002 29.23 30.33 29.23 29.92 493,700 +0.82(+2.82%)
Feb 22, 2002 29.36 30.01 28.82 29.10 404,400 -0.22(-0.75%)
Feb 21, 2002 31.61 31.75 29.32 29.32 344,200 -2.29(-7.24%)
Feb 20, 2002 31.80 32.10 30.55 31.61 742,000 +0.16(+0.51%)
Feb 19, 2002 32.93 33.14 31.44 31.45 628,800 -1.47(-4.47%)
Feb 18, 2002 33.85 34.10 32.83 32.92 280,200 +0.00(+0.00%)
Feb 15, 2002 33.85 34.10 32.83 32.92 280,200 -0.78(-2.31%)
Feb 14, 2002 34.10 35.25 33.70 33.70 358,900 -0.87(-2.52%)
Feb 13, 2002 33.08 34.80 33.01 34.57 1,398,800 +1.58(+4.79%)
Feb 12, 2002 33.79 33.95 32.99 32.99 566,900 -0.91(-2.68%)
Feb 11, 2002 31.93 34.14 31.93 33.90 652,300 +2.00(+6.27%)
Feb 08, 2002 31.90 32.18 31.35 31.90 633,300 -0.03(-0.09%)
Feb 07, 2002 34.31 34.31 31.82 31.93 742,800 -2.18(-6.39%)
Feb 06, 2002 33.75 34.31 32.94 34.11 342,700 +0.56(+1.67%)
Feb 05, 2002 32.97 34.12 31.75 33.55 615,800 +0.58(+1.76%)
Feb 04, 2002 34.35 34.62 32.79 32.97 796,100 -1.16(-3.40%)
Feb 01, 2002 34.70 34.94 34.05 34.13 273,400 -0.66(-1.90%)
Jan 31, 2002 34.10 34.82 33.71 34.79 395,000 +0.81(+2.38%)
Jan 30, 2002 33.01 34.00 32.50 33.98 299,000 +1.08(+3.28%)
Jan 29, 2002 33.69 33.88 32.42 32.90 233,200 -0.69(-2.05%)
Jan 28, 2002 33.23 33.75 33.20 33.59 320,600 +0.39(+1.17%)
Jan 25, 2002 32.95 33.47 32.33 33.20 228,100 +0.33(+1.00%)
Jan 24, 2002 32.51 33.03 32.00 32.87 329,900 +0.40(+1.23%)
Jan 23, 2002 31.45 32.70 31.29 32.47 407,500 +0.93(+2.95%)
Jan 22, 2002 32.30 32.58 31.20 31.54 546,400 -0.67(-2.08%)
Jan 21, 2002 31.80 33.15 31.66 32.21 499,000 +0.00(+0.00%)
Jan 18, 2002 31.80 33.15 31.66 32.21 498,200 -0.06(-0.19%)
Jan 17, 2002 32.40 32.75 31.49 32.27 957,800 -0.09(-0.28%)
Jan 16, 2002 33.66 33.67 32.01 32.36 861,600 -1.79(-5.24%)
Jan 15, 2002 32.84 34.45 32.81 34.15 897,300 +0.34(+1.01%)
Jan 14, 2002 34.10 34.30 33.25 33.81 513,100 -0.34(-1.00%)
Jan 11, 2002 34.75 35.05 34.15 34.15 478,100 -0.47(-1.36%)
Jan 10, 2002 34.93 34.93 34.29 34.62 353,200 +3.27(+10.43%)
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.