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

Photronics Inc (NQ: PLAB )

28.90 -0.43 (-1.47%)
Streaming Delayed Price Updated: 3:17 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 (%)
Oct 30, 2015 9.620 9.710 9.514 9.590 175,118 -0.03(-0.31%)
Oct 29, 2015 9.780 9.810 9.550 9.620 208,313 -0.24(-2.43%)
Oct 28, 2015 9.700 9.890 9.660 9.860 512,233 +0.25(+2.60%)
Oct 27, 2015 9.400 9.640 9.370 9.610 315,307 +0.20(+2.13%)
Oct 26, 2015 9.650 9.745 9.390 9.410 237,058 -0.26(-2.69%)
Oct 23, 2015 9.700 9.740 9.600 9.670 176,620 +0.01(+0.10%)
Oct 22, 2015 9.580 9.740 9.570 9.660 153,432 +0.15(+1.58%)
Oct 21, 2015 9.700 9.720 9.510 9.510 170,471 -0.13(-1.35%)
Oct 20, 2015 9.610 9.690 9.570 9.640 147,961 +0.03(+0.31%)
Oct 19, 2015 9.500 9.640 9.500 9.610 278,704 +0.07(+0.73%)
Oct 16, 2015 9.710 9.710 9.510 9.540 156,430 -0.13(-1.34%)
Oct 15, 2015 9.590 9.670 9.515 9.670 212,616 +0.10(+1.04%)
Oct 14, 2015 9.380 9.650 9.380 9.570 207,257 +0.19(+2.03%)
Oct 13, 2015 9.440 9.550 9.380 9.380 154,074 -0.09(-0.95%)
Oct 12, 2015 9.460 9.590 9.420 9.470 200,641 +0.08(+0.85%)
Oct 09, 2015 9.530 9.555 9.330 9.390 290,833 -0.08(-0.84%)
Oct 08, 2015 9.400 9.580 9.220 9.470 194,272 +0.03(+0.32%)
Oct 07, 2015 9.460 9.580 9.360 9.440 157,351 +0.05(+0.53%)
Oct 06, 2015 9.500 9.500 9.290 9.390 229,130 -0.09(-0.95%)
Oct 05, 2015 9.320 9.500 9.310 9.480 317,776 +0.15(+1.61%)
Oct 02, 2015 9.250 9.460 9.170 9.330 249,438 +0.00(+0.00%)
Oct 01, 2015 9.200 9.500 9.072 9.330 684,991 +0.27(+2.98%)
Sep 30, 2015 9.010 9.140 8.924 9.060 407,999 +0.14(+1.57%)
Sep 29, 2015 8.930 8.980 8.850 8.920 278,656 -0.04(-0.45%)
Sep 28, 2015 8.880 9.080 8.830 8.960 444,007 +0.12(+1.36%)
Sep 25, 2015 9.110 9.200 8.800 8.840 601,043 -0.18(-2.00%)
Sep 24, 2015 8.830 9.050 8.761 9.020 245,775 +0.10(+1.12%)
Sep 23, 2015 9.120 9.120 8.920 8.920 225,460 -0.18(-1.98%)
Sep 22, 2015 9.160 9.160 9.050 9.100 199,388 -0.09(-0.98%)
Sep 21, 2015 9.130 9.260 9.100 9.190 342,126 +0.06(+0.66%)
Sep 18, 2015 9.230 9.390 9.090 9.130 373,858 -0.20(-2.14%)
Sep 17, 2015 9.330 9.450 9.300 9.330 205,883 -0.04(-0.43%)
Sep 16, 2015 9.370 9.410 9.300 9.370 220,914 +0.04(+0.43%)
Sep 15, 2015 9.280 9.390 9.270 9.330 155,921 +0.05(+0.54%)
Sep 14, 2015 9.250 9.340 9.190 9.280 207,481 +0.02(+0.22%)
Sep 11, 2015 9.190 9.285 9.160 9.260 269,073 +0.07(+0.76%)
Sep 10, 2015 9.070 9.210 9.005 9.190 320,514 +0.13(+1.43%)
Sep 09, 2015 9.240 9.250 9.040 9.060 225,690 -0.18(-1.95%)
Sep 08, 2015 9.170 9.270 9.040 9.240 392,757 +0.15(+1.65%)
Sep 04, 2015 9.100 9.090 9.090 9.090 302,200 -0.05(-0.55%)
Sep 03, 2015 9.110 9.190 8.980 9.140 432,205 +0.10(+1.11%)
Sep 02, 2015 9.120 9.120 8.900 9.040 330,932 +0.08(+0.89%)
Sep 01, 2015 9.050 9.210 8.910 8.960 344,305 -0.15(-1.65%)
Aug 31, 2015 9.040 9.210 9.000 9.110 420,447 +0.10(+1.11%)
Aug 28, 2015 8.930 9.110 8.930 9.010 360,575 +0.05(+0.56%)
Aug 27, 2015 8.860 9.030 8.820 8.960 457,538 +0.14(+1.59%)
Aug 26, 2015 8.940 9.090 8.710 8.820 532,654 +0.03(+0.34%)
Aug 25, 2015 9.000 9.150 8.780 8.790 469,264 -0.21(-2.33%)
Aug 24, 2015 8.810 9.170 8.520 9.000 1,521,053 -0.02(-0.22%)
Aug 21, 2015 8.530 9.060 8.530 9.020 853,670 +0.37(+4.28%)
Aug 20, 2015 8.460 8.860 8.440 8.650 1,279,661 +0.15(+1.76%)
Aug 19, 2015 8.760 8.939 8.490 8.500 1,908,387 +0.75(+9.68%)
Aug 18, 2015 7.760 8.000 7.680 7.750 740,311 -0.15(-1.90%)
Aug 17, 2015 7.900 7.920 7.800 7.900 298,663 +0.01(+0.13%)
Aug 14, 2015 7.870 7.930 7.780 7.890 233,047 +0.04(+0.51%)
Aug 13, 2015 7.920 8.030 7.825 7.850 204,023 -0.08(-1.01%)
Aug 12, 2015 7.950 7.950 7.810 7.930 306,091 +0.03(+0.38%)
Aug 11, 2015 8.050 8.050 7.865 7.900 296,427 -0.19(-2.35%)
Aug 10, 2015 8.020 8.110 7.990 8.090 290,132 +0.09(+1.12%)
Aug 07, 2015 8.070 8.110 7.900 8.000 487,081 -0.15(-1.84%)
Aug 06, 2015 8.140 8.170 8.000 8.150 273,033 +0.02(+0.25%)
Aug 05, 2015 8.120 8.280 8.110 8.130 188,053 +0.01(+0.12%)
Aug 04, 2015 8.280 8.370 8.100 8.120 309,556 -0.13(-1.58%)
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.