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

Photronics Inc (NQ: PLAB )

29.07 +0.15 (+0.53%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 13, 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 (%)
Jul 31, 2008 4.430 4.450 4.230 4.250 416,281 -0.21(-4.71%)
Jul 30, 2008 4.660 4.710 4.420 4.460 343,223 -0.16(-3.46%)
Jul 29, 2008 4.620 4.740 4.540 4.620 419,482 +0.09(+1.99%)
Jul 28, 2008 4.600 4.660 4.490 4.530 278,795 -0.06(-1.31%)
Jul 25, 2008 4.490 4.740 4.401 4.590 434,251 +0.15(+3.38%)
Jul 24, 2008 4.770 4.780 4.410 4.440 515,415 -0.31(-6.53%)
Jul 23, 2008 4.830 5.050 4.720 4.750 1,352,484 -0.29(-5.75%)
Jul 22, 2008 5.610 5.660 4.910 5.040 1,344,038 -1.17(-18.84%)
Jul 21, 2008 6.270 6.450 6.190 6.210 219,244 -0.04(-0.64%)
Jul 18, 2008 6.360 6.470 6.130 6.250 227,254 -0.09(-1.42%)
Jul 17, 2008 6.350 6.400 6.140 6.340 530,472 -0.01(-0.16%)
Jul 16, 2008 6.170 6.400 6.000 6.350 356,965 +0.19(+3.08%)
Jul 15, 2008 6.010 6.300 5.910 6.160 498,972 +0.08(+1.32%)
Jul 14, 2008 6.300 6.330 6.040 6.080 623,427 -0.18(-2.88%)
Jul 11, 2008 5.950 6.270 5.830 6.260 428,584 +0.23(+3.81%)
Jul 10, 2008 5.930 6.190 5.870 6.030 386,963 +0.08(+1.34%)
Jul 09, 2008 6.490 6.600 5.940 5.950 562,806 -0.55(-8.46%)
Jul 08, 2008 6.700 6.700 6.220 6.500 881,597 -0.20(-2.99%)
Jul 07, 2008 6.880 6.900 6.600 6.700 350,234 -0.15(-2.19%)
Jul 04, 2008 6.940 6.970 6.720 6.850 183,017 +0.00(+0.00%)
Jul 03, 2008 6.940 6.970 6.720 6.850 183,017 -0.08(-1.15%)
Jul 02, 2008 6.980 7.000 6.750 6.930 320,111 -0.06(-0.86%)
Jul 01, 2008 6.970 7.220 6.910 6.990 737,220 -0.05(-0.71%)
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%)
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.