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

Photronics Inc (NQ: PLAB )

29.33 -0.05 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2010 6.380 6.460 6.150 6.390 1,128,413 -0.06(-0.93%)
Nov 29, 2010 6.180 6.479 6.170 6.450 596,329 +0.22(+3.53%)
Nov 26, 2010 6.190 6.290 6.010 6.230 86,348 -0.05(-0.80%)
Nov 24, 2010 6.150 6.280 6.280 6.280 296,927 +0.17(+2.78%)
Nov 23, 2010 6.070 6.130 5.990 6.110 180,537 -0.07(-1.13%)
Nov 22, 2010 6.240 6.240 6.070 6.180 185,544 +0.04(+0.65%)
Nov 19, 2010 6.140 6.200 6.020 6.140 209,192 +0.02(+0.33%)
Nov 18, 2010 5.970 6.200 5.970 6.120 289,257 +0.23(+3.90%)
Nov 17, 2010 5.920 5.940 5.770 5.890 421,634 -0.05(-0.84%)
Nov 16, 2010 6.050 6.140 5.830 5.940 486,014 -0.20(-3.26%)
Nov 15, 2010 6.210 6.260 6.130 6.140 326,274 -0.02(-0.32%)
Nov 12, 2010 6.250 6.420 6.160 6.160 585,226 -0.20(-3.14%)
Nov 11, 2010 6.190 6.390 6.150 6.360 507,311 +0.05(+0.79%)
Nov 10, 2010 6.180 6.310 6.080 6.310 495,188 +0.16(+2.60%)
Nov 09, 2010 6.210 6.260 6.130 6.150 788,101 -0.02(-0.32%)
Nov 08, 2010 6.680 6.680 5.940 6.170 2,321,694 -0.65(-9.53%)
Nov 05, 2010 6.990 6.990 6.770 6.820 459,333 -0.08(-1.16%)
Nov 04, 2010 6.900 7.100 6.850 6.900 592,622 +0.14(+2.07%)
Nov 03, 2010 6.750 6.869 6.600 6.760 399,536 +0.04(+0.60%)
Nov 02, 2010 6.580 6.730 6.570 6.720 462,949 +0.22(+3.38%)
Nov 01, 2010 6.340 6.530 6.280 6.500 509,865 +0.21(+3.34%)
Oct 29, 2010 6.280 6.350 6.240 6.290 375,266 -0.03(-0.47%)
Oct 28, 2010 6.540 6.540 6.210 6.320 456,519 -0.14(-2.17%)
Oct 27, 2010 6.330 6.470 6.225 6.460 439,985 +0.09(+1.41%)
Oct 25, 2010 6.350 6.550 6.330 6.370 425,598 +0.11(+1.76%)
Oct 22, 2010 6.230 6.300 6.160 6.260 257,353 +0.08(+1.29%)
Oct 21, 2010 6.420 6.420 6.000 6.180 404,080 -0.18(-2.83%)
Oct 20, 2010 6.330 6.400 6.240 6.360 405,832 +0.08(+1.27%)
Oct 19, 2010 6.310 6.370 5.870 6.280 991,065 -0.15(-2.33%)
Oct 18, 2010 6.500 6.530 6.310 6.430 764,435 -0.03(-0.46%)
Oct 15, 2010 6.500 6.860 6.460 6.460 1,440,539 +0.03(+0.47%)
Oct 14, 2010 6.080 6.450 6.080 6.430 858,845 +0.38(+6.28%)
Oct 13, 2010 5.900 6.112 5.850 6.050 604,779 +0.25(+4.31%)
Oct 12, 2010 5.690 5.900 5.585 5.800 647,382 +0.10(+1.75%)
Oct 11, 2010 5.600 5.790 5.570 5.700 442,291 +0.14(+2.52%)
Oct 08, 2010 5.440 5.670 5.440 5.560 448,448 +0.11(+2.02%)
Oct 07, 2010 5.560 5.690 5.440 5.450 865,162 -0.07(-1.27%)
Oct 06, 2010 5.560 5.580 5.410 5.520 267,252 -0.03(-0.54%)
Oct 05, 2010 5.380 5.570 5.200 5.550 440,735 +0.27(+5.11%)
Oct 04, 2010 5.360 5.450 5.180 5.280 605,389 -0.04(-0.75%)
Oct 01, 2010 5.390 5.500 5.201 5.320 367,301 +0.03(+0.57%)
Sep 30, 2010 5.520 5.620 5.170 5.290 370,407 -0.16(-2.94%)
Sep 29, 2010 5.190 5.490 5.190 5.450 462,881 +0.23(+4.41%)
Sep 28, 2010 5.430 5.450 5.160 5.220 477,484 -0.16(-2.97%)
Sep 27, 2010 5.150 5.470 5.100 5.380 631,251 +0.27(+5.28%)
Sep 24, 2010 4.980 5.129 4.950 5.110 448,339 +0.18(+3.65%)
Sep 23, 2010 4.700 4.980 4.600 4.930 496,933 +0.17(+3.57%)
Sep 22, 2010 4.590 4.760 4.500 4.760 436,307 +0.14(+3.03%)
Sep 21, 2010 4.660 4.790 4.500 4.620 291,016 -0.06(-1.28%)
Sep 20, 2010 4.610 4.700 4.510 4.680 425,911 +0.06(+1.30%)
Sep 17, 2010 4.800 4.820 4.605 4.620 471,093 -0.05(-1.07%)
Sep 15, 2010 4.670 4.720 4.500 4.670 266,303 -0.05(-1.06%)
Sep 14, 2010 4.490 4.750 4.420 4.720 378,481 +0.22(+4.89%)
Sep 13, 2010 4.430 4.540 4.430 4.500 290,774 +0.14(+3.21%)
Sep 10, 2010 4.380 4.460 4.280 4.360 173,194 -0.01(-0.23%)
Sep 09, 2010 4.410 4.430 4.280 4.370 180,719 +0.04(+0.92%)
Sep 08, 2010 4.360 4.390 4.310 4.330 375,444 +0.00(+0.00%)
Sep 07, 2010 4.350 4.420 4.320 4.330 482,962 -0.16(-3.56%)
Sep 03, 2010 4.600 4.660 4.410 4.490 290,974 -0.09(-1.97%)
Sep 02, 2010 4.520 4.600 4.490 4.580 170,961 +0.03(+0.66%)
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.