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 (%)
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%)
Aug 01, 2017 10.05 10.10 9.950 10.00 175,809 -0.05(-0.50%)
Jul 31, 2017 9.950 10.10 9.900 10.05 539,005 +0.05(+0.50%)
Jul 28, 2017 10.05 10.07 9.950 10.00 195,254 -0.10(-0.99%)
Jul 27, 2017 10.40 10.45 9.900 10.10 356,553 -0.30(-2.88%)
Jul 26, 2017 10.25 10.45 10.05 10.40 373,935 +0.20(+1.96%)
Jul 25, 2017 10.20 10.30 10.05 10.20 300,175 +0.00(+0.00%)
Jul 24, 2017 10.15 10.20 10.03 10.20 234,380 +0.05(+0.49%)
Jul 21, 2017 10.30 10.30 10.05 10.15 222,602 -0.10(-0.98%)
Jul 20, 2017 10.30 10.20 10.25 155,022 -0.05(-0.49%)
Jul 19, 2017 10.25 10.30 9.950 10.30 357,381 +0.10(+0.98%)
Jul 18, 2017 10.15 10.20 10.05 10.20 197,339 +0.05(+0.49%)
Jul 17, 2017 10.10 10.20 10.00 10.15 307,628 +0.00(+0.00%)
Jul 14, 2017 9.950 10.15 9.950 10.15 151,694 +0.20(+2.01%)
Jul 13, 2017 9.900 10.05 9.850 9.950 571,368 +0.05(+0.51%)
Jul 12, 2017 10.00 10.05 9.875 9.900 520,862 +0.00(+0.00%)
Jul 11, 2017 9.750 9.900 9.675 9.900 291,812 +0.20(+2.06%)
Jul 10, 2017 9.600 9.800 9.550 9.700 353,917 +0.10(+1.04%)
Jul 07, 2017 9.550 9.700 9.550 9.600 158,237 +0.10(+1.05%)
Jul 06, 2017 9.400 9.600 9.400 9.500 621,874 +0.00(+0.00%)
Jul 05, 2017 9.400 9.600 9.300 9.500 389,541 +0.10(+1.06%)
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.