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 30, 2020 10.10 10.19 9.940 9.960 455,414 -0.15(-1.48%)
Sep 29, 2020 10.08 10.24 10.05 10.11 397,785 +0.03(+0.30%)
Sep 28, 2020 9.950 10.17 9.900 10.08 469,336 +0.28(+2.86%)
Sep 25, 2020 9.770 9.865 9.630 9.800 468,400 -0.02(-0.20%)
Sep 24, 2020 9.620 10.04 9.580 9.820 433,333 +0.16(+1.66%)
Sep 23, 2020 9.940 10.07 9.650 9.660 466,466 -0.29(-2.91%)
Sep 22, 2020 9.920 10.05 9.770 9.950 464,773 +0.10(+1.02%)
Sep 21, 2020 9.890 10.02 9.730 9.850 602,302 -0.31(-3.10%)
Sep 18, 2020 10.16 10.34 9.945 10.16 1,236,700 +0.09(+0.94%)
Sep 17, 2020 9.680 10.12 9.670 10.07 593,623 +0.16(+1.61%)
Sep 16, 2020 9.680 10.06 9.610 9.910 1,015,001 +0.33(+3.44%)
Sep 15, 2020 9.450 9.660 9.330 9.580 585,737 +0.14(+1.48%)
Sep 14, 2020 9.250 9.700 9.250 9.440 848,731 +0.52(+5.83%)
Sep 11, 2020 9.350 9.441 8.920 8.920 690,000 +0.19(+2.18%)
Sep 10, 2020 8.850 8.940 8.690 8.730 564,031 -0.03(-0.34%)
Sep 09, 2020 8.880 8.980 8.640 8.760 666,633 -0.05(-0.57%)
Sep 08, 2020 9.100 9.100 8.810 8.810 795,921 -0.51(-5.47%)
Sep 04, 2020 9.550 9.568 9.250 9.320 1,363,700 -0.28(-2.92%)
Sep 03, 2020 10.38 10.38 9.590 9.600 1,318,038 -0.85(-8.13%)
Sep 02, 2020 10.10 10.55 10.03 10.45 855,975 +0.39(+3.88%)
Sep 01, 2020 10.00 10.14 9.970 10.06 1,332,865 +0.03(+0.30%)
Aug 31, 2020 10.38 10.38 10.02 10.03 636,659 -0.37(-3.51%)
Aug 28, 2020 10.37 10.50 9.977 10.39 1,249,600 -0.13(-1.28%)
Aug 27, 2020 11.01 11.01 10.52 10.53 937,238 -0.52(-4.71%)
Aug 26, 2020 11.23 11.23 11.01 11.05 458,930 -0.11(-0.99%)
Aug 25, 2020 11.02 11.19 11.02 11.16 380,706 +0.12(+1.09%)
Aug 24, 2020 10.80 11.09 10.80 11.04 349,190 +0.33(+3.13%)
Aug 21, 2020 10.94 10.94 10.60 10.71 637,400 -0.29(-2.59%)
Aug 20, 2020 11.07 11.12 10.95 10.99 252,692 -0.22(-1.96%)
Aug 19, 2020 11.37 11.38 11.17 11.21 315,172 -0.20(-1.75%)
Aug 18, 2020 11.84 11.88 11.35 11.41 575,713 -0.37(-3.14%)
Aug 17, 2020 11.70 11.85 11.60 11.78 326,975 +0.12(+1.03%)
Aug 14, 2020 11.82 11.93 11.62 11.66 223,700 -0.14(-1.19%)
Aug 13, 2020 11.93 11.93 11.58 11.80 238,781 -0.17(-1.42%)
Aug 12, 2020 11.61 12.07 11.53 11.97 470,314 +0.47(+4.09%)
Aug 11, 2020 11.65 11.88 11.44 11.50 457,794 -0.08(-0.69%)
Aug 10, 2020 11.81 11.82 11.55 11.58 344,602 -0.15(-1.28%)
Aug 07, 2020 11.68 11.79 11.52 11.73 337,400 +0.01(+0.09%)
Aug 06, 2020 11.90 11.90 11.62 11.72 251,073 -0.21(-1.76%)
Aug 05, 2020 12.18 12.18 11.79 11.93 253,911 -0.17(-1.40%)
Aug 04, 2020 12.19 12.32 11.86 12.10 368,790 -0.07(-0.58%)
Aug 03, 2020 11.93 12.21 11.82 12.17 320,878 +0.29(+2.44%)
Jul 31, 2020 11.82 11.88 11.57 11.88 402,600 +0.05(+0.42%)
Jul 30, 2020 11.59 11.87 11.55 11.83 208,109 +0.16(+1.37%)
Jul 29, 2020 11.63 11.76 11.49 11.67 304,802 +0.08(+0.69%)
Jul 28, 2020 11.75 11.77 11.57 11.59 236,296 -0.30(-2.52%)
Jul 27, 2020 11.39 12.04 11.06 11.89 355,177 +0.50(+4.39%)
Jul 24, 2020 11.55 11.56 11.37 11.39 431,700 -0.30(-2.57%)
Jul 23, 2020 11.61 11.81 11.41 11.69 456,946 +0.22(+1.92%)
Jul 22, 2020 11.34 11.48 11.22 11.47 332,889 +0.13(+1.15%)
Jul 21, 2020 11.48 11.60 11.18 11.34 259,607 +0.01(+0.09%)
Jul 20, 2020 11.15 11.35 11.06 11.33 216,113 +0.17(+1.52%)
Jul 17, 2020 11.13 11.18 10.97 11.16 278,600 +0.05(+0.45%)
Jul 16, 2020 11.04 11.13 10.93 11.11 237,247 -0.07(-0.63%)
Jul 15, 2020 11.36 11.47 11.13 11.18 338,927 -0.01(-0.04%)
Jul 14, 2020 11.12 11.21 10.97 11.19 232,156 +0.05(+0.49%)
Jul 13, 2020 11.40 11.62 11.12 11.13 424,152 -0.01(-0.13%)
Jul 10, 2020 11.34 11.38 11.03 11.14 277,300 -0.10(-0.85%)
Jul 09, 2020 11.17 11.33 10.96 11.24 377,358 +0.05(+0.49%)
Jul 08, 2020 11.10 11.19 10.83 11.19 496,518 +0.15(+1.31%)
Jul 07, 2020 11.47 11.55 11.00 11.04 473,194 -0.42(-3.66%)
Jul 06, 2020 11.36 11.54 11.17 11.46 408,962 +0.34(+3.06%)
Jul 02, 2020 11.17 11.36 11.10 11.12 210,800 +0.16(+1.51%)
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.