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

Photronics Inc (NQ: PLAB )

28.64 +0.03 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2013 8.970 9.030 9.030 9.030 205,200 +0.04(+0.44%)
Dec 30, 2013 9.000 9.020 8.860 8.990 243,089 +0.01(+0.11%)
Dec 27, 2013 9.050 9.110 8.920 8.980 184,462 -0.07(-0.77%)
Dec 26, 2013 9.200 9.240 9.040 9.050 191,194 -0.12(-1.31%)
Dec 24, 2013 8.980 9.190 8.980 9.170 162,049 +0.17(+1.89%)
Dec 23, 2013 9.000 9.040 8.953 9.000 245,044 +0.05(+0.56%)
Dec 20, 2013 8.820 9.010 8.760 8.950 592,606 +0.18(+2.05%)
Dec 19, 2013 8.930 8.950 8.700 8.770 242,824 -0.16(-1.79%)
Dec 18, 2013 8.980 9.050 8.890 8.930 378,718 -0.05(-0.56%)
Dec 17, 2013 8.800 9.080 8.680 8.980 457,725 +0.20(+2.28%)
Dec 16, 2013 9.010 9.180 8.600 8.780 525,475 -0.08(-0.90%)
Dec 13, 2013 8.970 9.020 8.805 8.860 288,226 -0.06(-0.67%)
Dec 12, 2013 8.970 9.090 8.890 8.920 433,953 -0.08(-0.89%)
Dec 11, 2013 8.460 9.750 8.304 9.000 1,197,315 +0.70(+8.43%)
Dec 10, 2013 8.310 8.350 8.150 8.300 254,478 +0.00(+0.00%)
Dec 09, 2013 8.220 8.320 8.180 8.300 155,297 +0.10(+1.22%)
Dec 06, 2013 8.200 8.280 8.150 8.200 0 +0.09(+1.11%)
Dec 05, 2013 8.050 8.110 7.870 8.110 0 +0.04(+0.50%)
Dec 04, 2013 8.360 8.430 8.060 8.070 0 -0.33(-3.93%)
Dec 03, 2013 8.410 8.540 8.330 8.400 0 -0.04(-0.47%)
Dec 02, 2013 8.620 8.730 8.390 8.440 137,555 -0.20(-2.31%)
Nov 29, 2013 8.660 8.740 8.530 8.640 0 -0.01(-0.12%)
Nov 27, 2013 8.500 8.670 8.440 8.650 0 +0.14(+1.65%)
Nov 26, 2013 8.340 8.520 8.320 8.510 0 +0.19(+2.28%)
Nov 25, 2013 8.350 8.490 8.260 8.320 97,137 -0.03(-0.36%)
Nov 22, 2013 8.300 8.450 8.220 8.350 0 +0.03(+0.36%)
Nov 21, 2013 8.180 8.440 8.090 8.320 215,069 +0.28(+3.48%)
Nov 20, 2013 8.120 8.210 7.960 8.040 0 +0.04(+0.50%)
Nov 19, 2013 8.010 8.180 7.910 8.000 370,329 -0.03(-0.37%)
Nov 18, 2013 8.000 8.180 7.940 8.030 0 +0.03(+0.37%)
Nov 15, 2013 7.990 8.080 7.820 8.000 0 -0.01(-0.12%)
Nov 14, 2013 7.630 8.020 7.620 8.010 411,469 -0.01(-0.12%)
Nov 13, 2013 7.750 8.120 7.580 8.020 0 -0.33(-3.95%)
Nov 12, 2013 8.200 8.370 8.200 8.350 0 +0.10(+1.21%)
Nov 11, 2013 8.310 8.380 8.200 8.250 0 -0.10(-1.20%)
Nov 08, 2013 7.990 8.500 7.840 8.350 0 +0.35(+4.37%)
Nov 07, 2013 8.380 8.430 7.990 8.000 155,069 -0.34(-4.08%)
Nov 06, 2013 8.520 8.520 8.280 8.340 51,733 -0.11(-1.30%)
Nov 05, 2013 8.350 8.620 8.350 8.450 204,936 +0.03(+0.36%)
Nov 04, 2013 8.310 8.480 8.310 8.420 208,198 +0.14(+1.69%)
Nov 01, 2013 8.370 8.540 8.213 8.280 0 -0.12(-1.43%)
Oct 31, 2013 8.390 8.500 8.240 8.400 0 -0.01(-0.12%)
Oct 30, 2013 8.620 8.709 8.360 8.410 147,395 -0.18(-2.10%)
Oct 29, 2013 8.380 8.600 8.380 8.590 0 +0.24(+2.87%)
Oct 28, 2013 8.350 8.470 8.290 8.350 0 -0.01(-0.12%)
Oct 25, 2013 8.350 8.390 8.200 8.360 0 +0.05(+0.60%)
Oct 24, 2013 8.250 8.370 8.210 8.310 130,539 +0.06(+0.73%)
Oct 23, 2013 8.500 8.500 8.210 8.250 234,277 -0.29(-3.40%)
Oct 22, 2013 8.670 8.700 8.500 8.540 110,019 -0.12(-1.39%)
Oct 21, 2013 8.810 8.890 8.610 8.660 112,932 -0.15(-1.70%)
Oct 18, 2013 8.660 8.820 8.600 8.810 201,459 +0.23(+2.68%)
Oct 17, 2013 8.460 8.675 8.320 8.580 138,047 +0.09(+1.06%)
Oct 16, 2013 8.450 8.520 8.300 8.490 171,160 +0.07(+0.83%)
Oct 15, 2013 8.630 8.640 8.330 8.420 166,397 -0.21(-2.43%)
Oct 14, 2013 8.320 8.640 8.270 8.630 200,248 +0.29(+3.48%)
Oct 11, 2013 8.110 8.420 8.055 8.340 0 +0.21(+2.58%)
Oct 10, 2013 8.080 8.240 8.070 8.130 121,238 +0.13(+1.63%)
Oct 09, 2013 8.000 8.140 7.900 8.000 176,661 +0.01(+0.13%)
Oct 08, 2013 8.000 8.040 7.851 7.990 327,525 +0.00(+0.00%)
Oct 07, 2013 8.010 8.070 7.985 7.990 0 -0.09(-1.11%)
Oct 04, 2013 8.130 8.200 8.070 8.080 0 -0.07(-0.86%)
Oct 03, 2013 8.000 8.230 7.980 8.150 0 +0.14(+1.75%)
Oct 02, 2013 7.940 8.080 7.890 8.010 281,518 +0.04(+0.50%)
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.