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 (%)
May 29, 2020 11.40 12.02 11.33 11.99 711,900 +0.55(+4.81%)
May 28, 2020 11.93 12.27 11.38 11.44 953,665 -0.57(-4.71%)
May 27, 2020 12.95 12.95 11.53 12.01 1,445,338 -1.13(-8.64%)
May 26, 2020 13.05 13.32 13.01 13.14 675,967 +0.56(+4.45%)
May 22, 2020 12.62 12.69 12.36 12.58 248,900 -0.01(-0.08%)
May 21, 2020 13.00 13.06 12.49 12.59 475,633 -0.44(-3.38%)
May 20, 2020 12.70 13.23 12.66 13.03 635,979 +0.58(+4.66%)
May 19, 2020 12.05 12.82 12.02 12.45 540,430 +0.29(+2.43%)
May 18, 2020 11.54 12.21 11.47 12.15 472,986 +1.07(+9.65%)
May 15, 2020 11.05 11.23 10.78 11.09 551,800 -0.13(-1.20%)
May 14, 2020 11.07 11.29 10.48 11.22 476,997 -0.07(-0.62%)
May 13, 2020 11.67 11.72 11.08 11.29 380,144 -0.42(-3.55%)
May 12, 2020 12.03 12.11 11.69 11.71 618,860 -0.33(-2.78%)
May 11, 2020 12.29 12.42 12.01 12.04 305,865 -0.46(-3.68%)
May 08, 2020 12.04 12.53 11.97 12.50 348,200 +0.73(+6.20%)
May 07, 2020 11.63 11.79 11.49 11.77 529,879 +0.30(+2.62%)
May 06, 2020 11.43 11.56 11.23 11.47 524,014 +0.12(+1.06%)
May 05, 2020 11.60 11.80 11.26 11.35 485,744 +0.16(+1.43%)
May 04, 2020 11.26 11.42 11.05 11.19 567,142 -0.16(-1.41%)
May 01, 2020 11.51 11.93 11.18 11.35 299,900 -0.60(-5.02%)
Apr 30, 2020 12.51 12.82 11.90 11.95 471,351 -0.72(-5.68%)
Apr 29, 2020 12.17 12.79 11.97 12.67 509,154 +0.87(+7.37%)
Apr 28, 2020 12.13 12.13 11.65 11.80 306,033 +0.02(+0.17%)
Apr 27, 2020 11.48 11.92 11.44 11.78 496,943 +0.47(+4.16%)
Apr 24, 2020 11.20 11.37 10.96 11.31 264,800 +0.11(+0.98%)
Apr 23, 2020 11.26 11.36 10.98 11.20 345,832 -0.05(-0.44%)
Apr 22, 2020 10.93 11.28 10.75 11.25 287,024 +0.73(+6.94%)
Apr 21, 2020 10.80 10.92 10.36 10.52 374,962 -0.54(-4.88%)
Apr 20, 2020 10.94 11.18 10.89 11.06 360,693 -0.15(-1.34%)
Apr 17, 2020 11.34 11.53 11.09 11.21 465,500 +0.05(+0.45%)
Apr 16, 2020 10.93 11.21 10.71 11.16 571,556 +0.38(+3.53%)
Apr 15, 2020 10.85 10.91 10.47 10.78 343,340 -0.42(-3.75%)
Apr 14, 2020 11.20 11.34 10.86 11.20 370,794 +0.33(+3.04%)
Apr 13, 2020 10.73 10.95 10.47 10.87 278,817 +0.08(+0.74%)
Apr 09, 2020 11.39 11.47 10.76 10.79 382,300 -0.45(-4.00%)
Apr 08, 2020 11.01 11.36 10.88 11.24 550,947 +0.49(+4.56%)
Apr 07, 2020 11.01 11.05 10.45 10.75 388,888 +0.12(+1.13%)
Apr 06, 2020 10.07 10.68 10.04 10.63 370,284 +0.96(+9.93%)
Apr 03, 2020 9.810 9.970 9.320 9.670 436,200 -0.23(-2.32%)
Apr 02, 2020 9.580 10.02 9.400 9.900 502,062 +0.23(+2.38%)
Apr 01, 2020 9.950 10.32 9.510 9.670 597,589 -0.59(-5.75%)
Mar 31, 2020 10.19 10.33 10.00 10.26 1,032,646 +0.04(+0.39%)
Mar 30, 2020 10.27 10.55 9.930 10.22 589,392 +0.13(+1.29%)
Mar 27, 2020 10.41 10.50 9.849 10.09 488,300 -0.65(-6.05%)
Mar 26, 2020 10.11 10.86 9.990 10.74 676,063 +0.72(+7.19%)
Mar 25, 2020 10.21 10.60 9.660 10.02 1,074,040 -0.13(-1.28%)
Mar 24, 2020 10.29 10.89 9.600 10.15 728,152 +0.41(+4.21%)
Mar 23, 2020 9.680 10.10 9.340 9.740 574,333 +0.30(+3.18%)
Mar 20, 2020 9.180 10.21 8.840 9.440 1,275,500 +0.44(+4.89%)
Mar 19, 2020 8.830 9.650 8.310 9.000 750,739 +0.43(+5.02%)
Mar 18, 2020 9.340 9.800 8.360 8.570 726,574 -1.53(-15.15%)
Mar 17, 2020 9.190 10.17 8.550 10.10 866,076 +1.11(+12.35%)
Mar 16, 2020 9.000 10.07 8.980 8.990 757,667 -1.28(-12.46%)
Mar 13, 2020 10.67 11.15 9.930 10.27 1,042,600 +0.21(+2.09%)
Mar 12, 2020 10.65 10.85 10.03 10.06 751,806 -1.36(-11.91%)
Mar 11, 2020 12.02 12.30 11.36 11.42 560,523 -0.98(-7.90%)
Mar 10, 2020 12.52 12.87 11.76 12.40 882,400 +0.24(+1.97%)
Mar 09, 2020 11.88 12.75 11.77 12.16 725,129 -0.67(-5.22%)
Mar 06, 2020 12.65 12.95 12.51 12.83 633,900 -0.13(-1.00%)
Mar 05, 2020 12.90 13.60 12.67 12.96 1,324,708 -0.56(-4.14%)
Mar 04, 2020 12.73 13.65 12.69 13.52 1,372,518 +0.92(+7.30%)
Mar 03, 2020 13.01 13.33 12.54 12.60 1,426,474 -0.45(-3.45%)
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.