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

Photronics Inc (NQ: PLAB )

27.84 +0.93 (+3.46%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 2, 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 (%)
Apr 30, 2015 8.940 9.000 8.740 8.770 218,506 -0.23(-2.56%)
Apr 29, 2015 9.070 9.090 8.970 9.000 107,757 -0.10(-1.10%)
Apr 28, 2015 8.990 9.130 8.950 9.100 175,294 +0.11(+1.22%)
Apr 27, 2015 8.920 9.130 8.772 8.990 472,964 +0.08(+0.90%)
Apr 24, 2015 8.900 8.920 8.556 8.910 186,611 +0.05(+0.56%)
Apr 23, 2015 8.700 8.900 8.550 8.860 261,416 +0.10(+1.14%)
Apr 22, 2015 8.690 8.780 8.532 8.760 103,803 +0.06(+0.69%)
Apr 21, 2015 8.680 8.720 8.462 8.700 102,808 +0.08(+0.93%)
Apr 20, 2015 8.580 8.700 8.522 8.620 128,222 +0.11(+1.29%)
Apr 17, 2015 8.650 8.740 8.450 8.510 297,577 -0.20(-2.30%)
Apr 16, 2015 8.840 8.900 8.700 8.710 187,583 -0.15(-1.69%)
Apr 15, 2015 8.680 8.870 8.644 8.860 178,327 +0.16(+1.84%)
Apr 14, 2015 8.730 8.760 8.660 8.700 170,747 -0.07(-0.80%)
Apr 13, 2015 8.730 8.770 8.670 8.770 122,327 +0.07(+0.80%)
Apr 10, 2015 8.780 8.790 8.700 8.700 176,693 +0.00(+0.00%)
Apr 09, 2015 8.520 8.710 8.390 8.700 196,884 +0.21(+2.47%)
Apr 08, 2015 8.330 8.500 8.330 8.490 197,018 +0.12(+1.43%)
Apr 07, 2015 8.430 8.440 8.350 8.370 108,149 -0.05(-0.59%)
Apr 06, 2015 8.320 8.445 8.302 8.420 118,143 -0.01(-0.12%)
Apr 02, 2015 8.520 8.430 8.430 8.430 93,800 -0.08(-0.94%)
Apr 01, 2015 8.450 8.550 8.350 8.510 187,860 +0.01(+0.12%)
Mar 31, 2015 8.520 8.620 8.370 8.500 152,182 -0.18(-2.07%)
Mar 30, 2015 8.730 8.790 8.660 8.680 513,623 +0.02(+0.23%)
Mar 27, 2015 8.570 8.670 8.422 8.660 229,609 +0.06(+0.70%)
Mar 26, 2015 8.580 8.640 8.415 8.600 216,397 +0.00(+0.00%)
Mar 25, 2015 8.740 8.840 8.546 8.600 422,526 -0.11(-1.26%)
Mar 24, 2015 8.700 8.850 8.640 8.710 84,497 -0.03(-0.34%)
Mar 23, 2015 8.580 8.900 8.580 8.740 332,925 +0.11(+1.27%)
Mar 20, 2015 8.560 8.720 8.560 8.630 477,176 +0.13(+1.53%)
Mar 19, 2015 8.400 8.500 8.380 8.500 115,237 +0.06(+0.71%)
Mar 18, 2015 8.440 8.500 8.280 8.440 184,921 -0.01(-0.12%)
Mar 17, 2015 8.470 8.500 8.390 8.450 114,815 -0.05(-0.59%)
Mar 16, 2015 8.470 8.600 8.410 8.500 189,256 +0.04(+0.47%)
Mar 13, 2015 8.250 8.460 8.170 8.460 733,217 +0.23(+2.79%)
Mar 12, 2015 8.260 8.370 8.170 8.230 212,917 +0.01(+0.12%)
Mar 11, 2015 8.290 8.360 8.150 8.220 472,039 -0.06(-0.72%)
Mar 10, 2015 8.430 8.510 8.280 8.280 123,744 -0.24(-2.82%)
Mar 09, 2015 8.320 8.560 8.320 8.520 177,972 +0.18(+2.16%)
Mar 06, 2015 8.460 8.520 8.330 8.340 173,179 -0.14(-1.65%)
Mar 05, 2015 8.420 8.510 8.370 8.480 177,434 +0.04(+0.47%)
Mar 04, 2015 8.260 8.480 8.330 8.440 202,100 +0.11(+1.32%)
Mar 03, 2015 8.590 8.650 8.320 8.330 210,882 -0.33(-3.81%)
Mar 02, 2015 8.320 8.660 8.320 8.660 177,425 +0.35(+4.21%)
Feb 27, 2015 8.470 8.470 8.310 8.310 249,119 -0.14(-1.66%)
Feb 26, 2015 8.430 8.540 8.340 8.450 194,298 -0.01(-0.12%)
Feb 25, 2015 8.510 8.580 8.440 8.460 185,677 -0.07(-0.82%)
Feb 24, 2015 8.400 8.590 8.310 8.530 109,389 +0.13(+1.55%)
Feb 23, 2015 8.550 8.750 8.350 8.400 307,987 -0.14(-1.64%)
Feb 20, 2015 8.690 8.690 8.500 8.540 141,250 -0.12(-1.39%)
Feb 19, 2015 8.690 8.800 8.610 8.660 150,556 -0.07(-0.80%)
Feb 18, 2015 8.850 8.990 8.590 8.730 285,804 +0.08(+0.92%)
Feb 17, 2015 8.690 8.790 8.580 8.650 373,856 -0.01(-0.12%)
Feb 13, 2015 8.540 8.660 8.660 8.660 215,500 +0.13(+1.52%)
Feb 12, 2015 8.470 8.570 8.410 8.530 137,627 +0.09(+1.07%)
Feb 11, 2015 8.430 8.520 8.280 8.440 209,832 -0.03(-0.35%)
Feb 10, 2015 8.510 8.540 8.390 8.470 248,044 +0.05(+0.59%)
Feb 09, 2015 8.530 8.610 8.320 8.420 187,742 -0.17(-1.98%)
Feb 06, 2015 8.600 8.730 8.531 8.590 130,310 -0.03(-0.35%)
Feb 05, 2015 8.490 8.630 8.430 8.620 316,785 +0.18(+2.13%)
Feb 04, 2015 8.360 8.590 8.360 8.440 180,448 +0.01(+0.12%)
Feb 03, 2015 8.430 8.550 8.300 8.430 198,312 +0.04(+0.48%)
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.