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 28, 2019 8.470 8.590 8.160 8.200 911,000 -0.24(-2.84%)
Jun 27, 2019 8.190 8.480 8.190 8.440 380,942 +0.30(+3.69%)
Jun 26, 2019 8.060 8.180 8.060 8.140 253,800 +0.17(+2.13%)
Jun 25, 2019 8.040 8.100 7.950 7.970 371,569 -0.07(-0.87%)
Jun 24, 2019 8.190 8.280 7.990 8.040 345,533 -0.15(-1.83%)
Jun 21, 2019 8.290 8.320 8.170 8.190 562,700 -0.10(-1.21%)
Jun 20, 2019 8.210 8.335 8.210 8.290 386,388 +0.17(+2.09%)
Jun 19, 2019 8.260 8.310 8.105 8.120 378,769 -0.13(-1.58%)
Jun 18, 2019 8.150 8.380 8.120 8.250 575,745 +0.15(+1.85%)
Jun 17, 2019 8.200 8.230 8.090 8.100 247,727 -0.09(-1.10%)
Jun 14, 2019 8.360 8.360 8.185 8.190 228,600 -0.26(-3.08%)
Jun 13, 2019 8.580 8.690 8.420 8.450 236,104 -0.11(-1.29%)
Jun 12, 2019 8.520 8.610 8.440 8.560 362,059 -0.05(-0.58%)
Jun 11, 2019 8.780 8.890 8.595 8.610 328,555 -0.08(-0.92%)
Jun 10, 2019 8.570 8.720 8.161 8.690 361,389 +0.16(+1.88%)
Jun 07, 2019 8.480 8.640 8.440 8.530 239,400 +0.09(+1.07%)
Jun 06, 2019 8.380 8.470 8.340 8.440 258,992 +0.08(+0.96%)
Jun 05, 2019 8.580 8.620 8.320 8.360 280,449 -0.17(-1.99%)
Jun 04, 2019 8.250 8.540 8.110 8.530 1,065,371 +0.39(+4.79%)
Jun 03, 2019 8.080 8.230 8.050 8.140 506,724 +0.03(+0.37%)
May 31, 2019 8.310 8.310 8.060 8.110 551,400 -0.32(-3.80%)
May 30, 2019 8.380 8.510 8.310 8.430 380,216 +0.10(+1.20%)
May 29, 2019 8.260 8.380 8.210 8.330 420,038 +0.01(+0.12%)
May 28, 2019 8.260 8.510 8.260 8.320 432,303 +0.07(+0.85%)
May 24, 2019 8.370 8.490 8.200 8.250 311,500 -0.10(-1.20%)
May 23, 2019 8.580 8.660 8.140 8.350 641,164 -0.58(-6.49%)
May 22, 2019 9.000 9.390 8.810 8.930 807,524 +0.47(+5.56%)
May 21, 2019 8.400 8.510 8.350 8.460 928,491 +0.17(+2.05%)
May 20, 2019 8.560 8.630 8.260 8.290 432,754 -0.41(-4.71%)
May 17, 2019 8.820 8.950 8.690 8.700 262,000 -0.22(-2.47%)
May 16, 2019 8.810 8.970 8.670 8.920 246,649 +0.08(+0.90%)
May 15, 2019 8.830 8.920 8.800 8.840 414,994 -0.06(-0.67%)
May 14, 2019 8.990 9.030 8.820 8.900 855,632 -0.05(-0.56%)
May 13, 2019 9.200 9.200 8.850 8.950 542,684 -0.40(-4.28%)
May 10, 2019 9.370 9.430 9.230 9.350 180,100 -0.05(-0.53%)
May 09, 2019 9.450 9.450 9.220 9.400 321,607 -0.12(-1.26%)
May 08, 2019 9.520 9.610 9.450 9.520 414,283 -0.04(-0.42%)
May 07, 2019 9.470 9.580 9.420 9.560 348,851 +0.01(+0.10%)
May 06, 2019 9.410 9.570 9.340 9.550 243,370 -0.05(-0.52%)
May 03, 2019 9.380 9.605 9.370 9.600 169,900 +0.24(+2.56%)
May 02, 2019 9.300 9.430 9.260 9.360 153,605 +0.04(+0.43%)
May 01, 2019 9.400 9.480 9.300 9.320 650,804 -0.02(-0.21%)
Apr 30, 2019 9.430 9.500 9.325 9.340 316,402 -0.09(-0.95%)
Apr 29, 2019 9.400 9.480 9.340 9.430 195,274 +0.00(+0.00%)
Apr 26, 2019 9.310 9.430 9.170 9.430 271,800 +0.06(+0.64%)
Apr 25, 2019 9.600 9.600 9.320 9.370 270,272 -0.18(-1.88%)
Apr 24, 2019 9.410 9.600 9.410 9.550 305,718 +0.15(+1.60%)
Apr 23, 2019 9.270 9.410 9.160 9.400 492,948 +0.20(+2.17%)
Apr 22, 2019 9.360 9.360 9.135 9.200 198,747 -0.18(-1.92%)
Apr 18, 2019 9.420 9.480 9.330 9.380 221,700 -0.07(-0.74%)
Apr 17, 2019 9.400 9.490 9.335 9.450 408,809 +0.14(+1.50%)
Apr 16, 2019 9.110 9.410 9.110 9.310 563,636 +0.22(+2.42%)
Apr 15, 2019 9.220 9.300 9.060 9.090 272,623 -0.12(-1.30%)
Apr 12, 2019 9.400 9.400 9.190 9.210 345,500 -0.11(-1.18%)
Apr 11, 2019 9.550 9.550 9.250 9.320 414,755 -0.21(-2.20%)
Apr 10, 2019 9.550 9.590 9.460 9.530 442,010 -0.02(-0.21%)
Apr 09, 2019 9.620 9.680 9.520 9.550 398,984 -0.10(-1.04%)
Apr 08, 2019 9.520 9.670 9.510 9.650 227,635 +0.10(+1.05%)
Apr 05, 2019 9.550 9.630 9.500 9.550 244,100 -0.01(-0.10%)
Apr 04, 2019 9.550 9.590 9.435 9.560 521,814 +0.02(+0.21%)
Apr 03, 2019 9.670 9.810 9.515 9.540 429,486 -0.02(-0.21%)
Apr 02, 2019 9.600 9.630 9.495 9.560 301,703 -0.02(-0.21%)
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.