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 (%)
Jun 30, 2017 9.400 9.500 9.325 9.400 624,862 +0.05(+0.53%)
Jun 29, 2017 9.650 9.650 9.250 9.350 519,885 -0.30(-3.11%)
Jun 28, 2017 9.400 9.650 9.300 9.650 487,225 +0.35(+3.76%)
Jun 27, 2017 9.500 9.550 9.300 9.300 591,926 -0.20(-2.11%)
Jun 26, 2017 9.600 9.700 9.350 9.500 446,365 -0.10(-1.04%)
Jun 23, 2017 9.750 9.600 880,456 +0.10(+1.05%)
Jun 22, 2017 9.650 9.800 9.450 9.500 407,056 -0.15(-1.55%)
Jun 21, 2017 9.700 9.850 9.450 9.650 929,092 -0.05(-0.52%)
Jun 20, 2017 9.950 10.00 9.600 9.700 504,245 -0.30(-3.00%)
Jun 19, 2017 10.00 10.10 9.900 10.00 281,807 +0.05(+0.50%)
Jun 16, 2017 9.900 10.10 9.800 9.950 667,900 -0.05(-0.50%)
Jun 15, 2017 10.05 10.15 9.950 10.00 447,385 -0.20(-1.96%)
Jun 14, 2017 10.35 10.35 10.00 10.20 449,469 -0.15(-1.45%)
Jun 13, 2017 10.25 10.40 10.00 10.35 518,584 +0.20(+1.97%)
Jun 12, 2017 10.25 10.40 10.00 10.15 301,457 -0.15(-1.46%)
Jun 09, 2017 10.65 10.80 10.20 10.30 537,244 -0.30(-2.83%)
Jun 08, 2017 10.30 10.62 10.25 10.60 700,541 +0.30(+2.91%)
Jun 07, 2017 10.35 10.42 10.20 10.30 635,683 +0.00(+0.00%)
Jun 06, 2017 10.45 10.50 10.25 10.30 291,570 -0.17(-1.67%)
Jun 05, 2017 10.60 10.70 10.35 10.47 452,170 -0.12(-1.18%)
Jun 02, 2017 10.20 10.68 10.20 10.60 545,071 +0.40(+3.92%)
Jun 01, 2017 10.05 10.25 10.00 10.20 350,121 +0.15(+1.49%)
May 31, 2017 10.10 10.20 10.00 10.05 498,888 -0.05(-0.50%)
May 30, 2017 10.20 10.25 10.05 10.10 465,379 -0.15(-1.46%)
May 26, 2017 10.05 10.30 9.975 10.25 305,641 +0.25(+2.50%)
May 25, 2017 10.05 10.10 10.00 10.00 200,008 +0.00(+0.00%)
May 24, 2017 10.25 10.25 10.00 10.00 377,686 -0.25(-2.44%)
May 23, 2017 10.20 10.30 9.925 10.25 999,007 +0.10(+0.99%)
May 22, 2017 10.15 10.30 9.950 10.15 1,581,180 +0.05(+0.50%)
May 19, 2017 10.45 10.45 10.03 10.10 765,962 -0.35(-3.35%)
May 18, 2017 10.20 10.50 10.05 10.45 767,746 +0.20(+1.95%)
May 17, 2017 9.050 10.70 8.800 10.25 1,813,138 -1.30(-11.26%)
May 16, 2017 11.55 11.60 11.35 11.55 976,036 +0.00(+0.00%)
May 15, 2017 11.35 11.60 11.28 11.55 796,375 +0.25(+2.21%)
May 12, 2017 11.45 11.55 11.30 11.30 253,525 -0.20(-1.74%)
May 11, 2017 11.45 11.60 11.25 11.50 214,136 +0.00(+0.00%)
May 10, 2017 11.45 11.60 11.35 11.50 348,486 +0.05(+0.44%)
May 09, 2017 11.25 11.55 11.22 11.45 259,301 +0.25(+2.23%)
May 08, 2017 11.30 11.40 11.15 11.20 151,068 -0.10(-0.88%)
May 05, 2017 11.40 11.45 11.30 11.30 178,242 -0.10(-0.88%)
May 04, 2017 11.35 11.40 11.20 11.40 263,830 +0.10(+0.88%)
May 03, 2017 11.45 11.45 11.12 11.30 299,692 -0.20(-1.74%)
May 02, 2017 11.60 11.60 11.38 11.50 233,100 -0.05(-0.43%)
May 01, 2017 11.50 11.62 11.40 11.55 340,510 +0.05(+0.43%)
Apr 28, 2017 11.65 11.65 11.30 11.50 324,497 -0.15(-1.29%)
Apr 27, 2017 11.45 11.75 11.45 11.65 805,975 +0.25(+2.19%)
Apr 26, 2017 11.10 11.45 11.10 11.40 777,348 +0.25(+2.24%)
Apr 25, 2017 11.20 11.25 11.10 11.15 327,756 +0.05(+0.45%)
Apr 24, 2017 11.25 11.25 10.85 11.10 308,201 +0.00(+0.00%)
Apr 21, 2017 11.15 11.25 10.80 11.10 255,051 -0.05(-0.45%)
Apr 20, 2017 11.10 11.20 10.95 11.15 906,794 +0.10(+0.90%)
Apr 19, 2017 10.85 11.12 10.80 11.05 373,562 +0.20(+1.84%)
Apr 18, 2017 10.80 10.93 10.72 10.85 259,282 -0.05(-0.46%)
Apr 17, 2017 10.65 10.90 10.65 10.90 162,024 +0.25(+2.35%)
Apr 13, 2017 10.75 10.80 10.65 10.65 315,104 -0.10(-0.93%)
Apr 12, 2017 10.80 10.82 10.60 10.75 245,525 -0.05(-0.46%)
Apr 11, 2017 10.85 10.95 10.70 10.80 193,963 -0.10(-0.92%)
Apr 10, 2017 10.80 11.00 10.70 10.90 363,298 +0.10(+0.93%)
Apr 07, 2017 10.45 10.90 10.45 10.80 414,166 +0.30(+2.86%)
Apr 06, 2017 10.50 10.60 10.35 10.50 251,289 +0.00(+0.00%)
Apr 05, 2017 10.60 10.80 10.45 10.50 337,425 -0.10(-0.94%)
Apr 04, 2017 10.50 10.80 10.30 10.60 631,345 +0.05(+0.47%)
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.