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

Photronics Inc (NQ: PLAB )

28.28 +0.52 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 8.250 8.250 8.250 0 +0.10(+1.23%)
Mar 28, 2018 8.200 8.300 8.050 8.150 403,566 +0.05(+0.62%)
Mar 27, 2018 8.700 8.750 8.050 8.100 468,348 -0.55(-6.36%)
Mar 26, 2018 8.450 8.650 8.300 8.650 366,104 +0.40(+4.85%)
Mar 23, 2018 8.850 8.950 8.200 8.250 552,635 -0.60(-6.78%)
Mar 22, 2018 9.000 9.050 8.800 8.850 374,738 -0.20(-2.21%)
Mar 21, 2018 8.900 9.150 8.800 9.050 290,022 +0.15(+1.69%)
Mar 20, 2018 8.950 9.050 8.800 8.900 249,578 -0.05(-0.56%)
Mar 19, 2018 9.000 9.025 8.750 8.950 434,539 -0.15(-1.65%)
Mar 16, 2018 9.050 9.150 9.000 9.100 766,187 +0.00(+0.00%)
Mar 15, 2018 9.300 9.300 9.000 9.100 372,372 -0.10(-1.09%)
Mar 14, 2018 9.200 9.300 9.000 9.200 1,251,846 +0.00(+0.00%)
Mar 13, 2018 9.150 9.300 8.950 9.200 1,232,900 +0.15(+1.66%)
Mar 12, 2018 8.900 9.100 8.650 9.050 756,472 +0.25(+2.84%)
Mar 09, 2018 8.650 8.800 8.550 8.800 448,047 +0.20(+2.33%)
Mar 08, 2018 8.450 8.600 8.350 8.600 280,931 +0.20(+2.38%)
Mar 07, 2018 8.100 8.450 8.000 8.400 373,320 +0.15(+1.82%)
Mar 06, 2018 8.100 8.300 8.010 8.250 270,756 +0.20(+2.48%)
Mar 05, 2018 7.950 8.150 7.850 8.050 377,159 +0.10(+1.26%)
Mar 02, 2018 7.800 8.000 7.750 7.950 429,325 +0.05(+0.63%)
Mar 01, 2018 7.800 8.000 7.700 7.900 516,669 +0.10(+1.28%)
Feb 28, 2018 7.950 7.950 7.750 7.800 285,074 -0.10(-1.27%)
Feb 27, 2018 8.050 8.200 7.900 7.900 249,199 -0.15(-1.86%)
Feb 26, 2018 7.650 8.125 7.650 8.050 607,828 +0.30(+3.87%)
Feb 23, 2018 7.700 7.850 7.700 7.750 322,805 +0.05(+0.65%)
Feb 22, 2018 7.650 7.775 7.600 7.700 280,703 +0.05(+0.65%)
Feb 21, 2018 7.750 7.850 7.600 7.650 478,304 -0.05(-0.65%)
Feb 20, 2018 7.750 7.875 7.575 7.700 787,935 -0.05(-0.65%)
Feb 16, 2018 7.750 7.750 7.750 0 -0.35(-4.32%)
Feb 15, 2018 8.100 8.150 7.950 8.100 605,495 +0.10(+1.25%)
Feb 14, 2018 8.200 8.200 7.750 8.000 1,157,407 +0.20(+2.56%)
Feb 13, 2018 7.800 7.825 7.675 7.800 848,833 -0.10(-1.27%)
Feb 12, 2018 7.500 7.900 7.400 7.900 964,234 +0.40(+5.33%)
Feb 09, 2018 7.500 7.850 7.200 7.500 950,069 +0.05(+0.67%)
Feb 08, 2018 7.750 7.800 7.350 7.450 865,658 -0.25(-3.25%)
Feb 07, 2018 7.850 7.950 7.800 7.700 560,606 -0.15(-1.91%)
Feb 06, 2018 7.500 7.900 7.400 7.850 800,591 +0.05(+0.64%)
Feb 05, 2018 7.900 8.025 7.650 7.800 451,058 -0.10(-1.27%)
Feb 02, 2018 8.250 8.250 7.900 7.900 609,138 -0.45(-5.39%)
Feb 01, 2018 8.400 8.450 8.275 8.350 629,235 -0.05(-0.60%)
Jan 31, 2018 8.450 8.525 8.300 8.400 950,420 -0.05(-0.59%)
Jan 30, 2018 8.350 8.550 8.300 8.450 455,040 +0.05(+0.60%)
Jan 29, 2018 8.500 8.600 8.325 8.400 424,036 -0.10(-1.18%)
Jan 26, 2018 8.400 8.600 8.350 8.500 354,669 +0.10(+1.19%)
Jan 25, 2018 8.800 8.885 8.350 8.400 555,226 -0.30(-3.45%)
Jan 24, 2018 8.900 8.950 8.550 8.700 644,184 -0.20(-2.25%)
Jan 23, 2018 8.900 9.000 8.800 8.900 485,212 -0.05(-0.56%)
Jan 22, 2018 8.900 8.995 8.750 8.950 453,201 +0.05(+0.56%)
Jan 19, 2018 8.750 8.950 8.700 8.900 431,302 +0.15(+1.71%)
Jan 18, 2018 8.800 8.850 8.675 8.750 473,064 -0.05(-0.57%)
Jan 17, 2018 8.550 8.800 8.500 8.800 497,887 +0.30(+3.53%)
Jan 16, 2018 8.600 8.650 8.350 8.500 711,958 -0.05(-0.58%)
Jan 12, 2018 8.550 8.550 8.550 0 +0.10(+1.18%)
Jan 11, 2018 8.400 8.575 8.350 8.450 301,242 +0.05(+0.60%)
Jan 10, 2018 8.200 8.400 557,169 -0.15(-1.75%)
Jan 09, 2018 8.800 8.800 8.500 8.550 643,246 -0.25(-2.84%)
Jan 08, 2018 8.700 8.950 8.550 8.800 537,626 +0.10(+1.15%)
Jan 05, 2018 8.750 8.800 8.600 8.700 335,306 -0.05(-0.57%)
Jan 04, 2018 8.700 8.800 8.600 8.750 310,498 +0.10(+1.16%)
Jan 03, 2018 8.600 8.700 8.550 8.650 474,615 +0.05(+0.58%)
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.