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 (%)
Oct 31, 2017 9.450 9.750 9.250 9.700 784,879 +0.30(+3.19%)
Oct 30, 2017 9.600 9.600 9.350 9.400 308,683 -0.15(-1.57%)
Oct 27, 2017 9.450 9.600 9.300 9.550 784,057 +0.15(+1.60%)
Oct 26, 2017 9.450 9.500 9.300 9.400 226,784 -0.05(-0.53%)
Oct 25, 2017 9.400 9.500 9.250 9.450 446,336 +0.05(+0.53%)
Oct 24, 2017 9.350 9.450 9.300 9.400 479,483 +0.05(+0.53%)
Oct 23, 2017 9.400 9.500 9.250 9.350 322,941 -0.05(-0.53%)
Oct 20, 2017 9.550 9.550 9.350 9.400 376,455 -0.05(-0.53%)
Oct 19, 2017 9.500 9.550 9.325 9.450 650,233 -0.15(-1.56%)
Oct 18, 2017 9.450 9.600 9.400 9.600 564,581 +0.20(+2.13%)
Oct 17, 2017 9.500 9.650 9.400 9.400 468,319 -0.10(-1.05%)
Oct 16, 2017 9.400 9.550 9.400 9.500 420,543 +0.10(+1.06%)
Oct 13, 2017 9.450 9.550 9.375 9.400 481,424 +0.00(+0.00%)
Oct 12, 2017 9.250 9.550 9.250 9.400 759,918 +0.10(+1.08%)
Oct 11, 2017 9.150 9.350 9.050 9.300 989,797 +0.20(+2.20%)
Oct 10, 2017 9.150 9.250 9.050 9.100 850,843 +0.00(+0.00%)
Oct 09, 2017 9.200 9.250 9.050 9.100 689,801 -0.05(-0.55%)
Oct 06, 2017 9.000 9.300 8.900 9.150 1,488,562 +0.05(+0.55%)
Oct 05, 2017 9.050 9.125 8.900 9.100 11,932,128 +0.05(+0.55%)
Oct 04, 2017 9.350 9.350 9.000 9.050 1,837,594 -0.30(-3.21%)
Oct 03, 2017 9.100 9.400 9.000 9.350 1,586,322 +0.30(+3.31%)
Oct 02, 2017 8.850 9.150 8.825 9.050 1,609,416 +0.20(+2.26%)
Sep 29, 2017 9.450 9.450 8.675 8.850 3,977,993 +0.50(+5.99%)
Sep 28, 2017 8.200 8.450 8.100 8.350 362,975 +0.15(+1.83%)
Sep 27, 2017 8.345 8.200 555,979 +0.30(+3.80%)
Sep 26, 2017 7.900 7.975 7.850 7.900 621,433 +0.00(+0.00%)
Sep 25, 2017 7.950 8.000 7.800 7.900 643,728 -0.05(-0.63%)
Sep 22, 2017 7.950 8.100 7.875 7.950 549,691 +0.00(+0.00%)
Sep 21, 2017 8.000 8.100 7.900 7.950 772,691 -0.10(-1.24%)
Sep 20, 2017 8.200 8.200 7.825 8.050 835,817 -0.05(-0.62%)
Sep 19, 2017 7.950 8.250 7.950 8.100 2,460,500 +0.10(+1.25%)
Sep 18, 2017 8.050 8.200 7.900 8.000 985,935 +0.00(+0.00%)
Sep 15, 2017 8.000 8.150 7.875 8.000 1,644,544 +0.15(+1.91%)
Sep 14, 2017 7.950 8.200 7.775 7.850 804,315 -0.10(-1.26%)
Sep 13, 2017 7.900 8.025 7.750 7.950 627,999 +0.05(+0.63%)
Sep 12, 2017 8.000 8.025 7.850 7.900 604,314 +0.00(+0.00%)
Sep 11, 2017 7.850 7.950 7.800 7.900 397,456 +0.15(+1.94%)
Sep 08, 2017 7.900 7.900 7.625 7.750 452,303 -0.10(-1.27%)
Sep 07, 2017 7.950 8.050 7.775 7.850 343,768 -0.10(-1.26%)
Sep 06, 2017 7.850 8.000 7.675 7.950 434,431 +0.20(+2.58%)
Sep 05, 2017 7.950 8.050 7.700 7.750 497,620 -0.25(-3.12%)
Sep 01, 2017 7.950 8.050 7.850 8.000 397,711 +0.10(+1.27%)
Aug 31, 2017 7.900 8.100 7.825 7.900 837,792 -0.05(-0.63%)
Aug 30, 2017 7.800 8.100 7.800 7.950 375,119 +0.15(+1.92%)
Aug 29, 2017 7.700 7.850 7.650 7.800 355,929 +0.00(+0.00%)
Aug 28, 2017 7.550 7.900 7.550 7.800 819,476 -0.10(-1.27%)
Aug 25, 2017 7.850 7.975 7.800 7.900 289,811 +0.05(+0.64%)
Aug 24, 2017 7.900 7.900 7.800 7.850 182,010 +0.00(+0.00%)
Aug 23, 2017 7.900 7.950 7.725 7.850 346,248 -0.10(-1.26%)
Aug 22, 2017 7.600 8.050 7.600 7.950 449,330 +0.30(+3.92%)
Aug 21, 2017 7.600 7.800 7.550 7.650 729,516 +0.10(+1.32%)
Aug 18, 2017 7.650 7.850 7.550 7.550 1,449,429 -0.20(-2.58%)
Aug 17, 2017 7.950 8.000 7.650 7.750 1,231,209 -0.20(-2.52%)
Aug 16, 2017 7.800 8.050 7.750 7.950 1,564,511 +0.10(+1.27%)
Aug 15, 2017 8.050 8.350 7.700 7.850 3,251,252 -2.00(-20.30%)
Aug 14, 2017 9.600 9.900 9.500 9.850 375,388 +0.35(+3.68%)
Aug 11, 2017 9.650 9.675 9.425 9.500 307,714 -0.05(-0.52%)
Aug 10, 2017 9.650 9.800 9.500 9.550 348,625 -0.15(-1.55%)
Aug 09, 2017 9.750 9.800 9.650 9.700 304,176 -0.10(-1.02%)
Aug 08, 2017 9.750 9.850 9.675 9.800 276,405 +0.00(+0.00%)
Aug 07, 2017 9.850 9.900 9.750 9.800 330,317 -0.05(-0.51%)
Aug 04, 2017 9.900 9.950 9.700 9.850 707,216 -0.05(-0.51%)
Aug 03, 2017 10.00 10.05 9.850 9.900 515,226 -0.05(-0.50%)
Aug 02, 2017 10.00 10.05 9.825 9.950 730,711 -0.05(-0.50%)
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.