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

Photronics Inc (NQ: PLAB )

28.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2018 8.900 9.200 8.900 9.000 451,929 +0.20(+2.27%)
Jul 30, 2018 8.650 8.950 8.650 8.800 318,932 +0.10(+1.15%)
Jul 27, 2018 8.800 8.900 8.675 8.700 299,300 -0.05(-0.57%)
Jul 26, 2018 8.650 8.850 8.575 8.750 463,101 +0.10(+1.16%)
Jul 25, 2018 8.750 8.750 8.500 8.650 293,567 -0.03(-0.29%)
Jul 24, 2018 8.950 8.950 8.625 8.675 278,330 -0.17(-1.98%)
Jul 23, 2018 8.800 8.900 8.600 8.850 479,730 +0.00(+0.00%)
Jul 20, 2018 8.750 8.950 8.700 8.850 327,707 +0.05(+0.57%)
Jul 19, 2018 8.750 8.900 8.750 8.800 327,160 -0.05(-0.56%)
Jul 18, 2018 8.650 8.925 8.550 8.850 395,501 +0.25(+2.91%)
Jul 17, 2018 8.400 8.650 8.400 8.600 326,736 +0.15(+1.78%)
Jul 16, 2018 8.450 8.500 8.350 8.450 328,718 +0.00(+0.00%)
Jul 13, 2018 8.450 8.450 285,364 -0.05(-0.59%)
Jul 12, 2018 8.450 8.675 8.450 8.500 397,040 +0.05(+0.59%)
Jul 11, 2018 8.700 8.800 8.450 8.450 377,186 -0.25(-2.87%)
Jul 10, 2018 8.800 9.050 8.650 8.700 641,516 -0.15(-1.69%)
Jul 09, 2018 8.550 9.000 8.500 8.850 1,005,352 +0.55(+6.63%)
Jul 06, 2018 8.050 8.400 8.050 8.300 356,591 +0.20(+2.47%)
Jul 05, 2018 7.950 8.100 7.850 8.100 216,794 +0.20(+2.53%)
Jul 03, 2018 7.900 7.900 7.900 0 +0.00(+0.00%)
Jul 02, 2018 7.950 8.000 7.800 7.900 353,471 -0.07(-0.94%)
Jun 29, 2018 7.850 8.050 7.850 7.975 260,334 +0.22(+2.90%)
Jun 28, 2018 7.850 7.900 7.600 7.750 546,699 -0.10(-1.27%)
Jun 27, 2018 8.100 8.180 7.800 7.850 467,799 -0.25(-3.09%)
Jun 26, 2018 8.050 8.250 8.000 8.100 405,201 +0.05(+0.62%)
Jun 25, 2018 8.400 8.400 8.000 8.050 471,199 -0.45(-5.29%)
Jun 22, 2018 8.450 8.625 8.200 8.500 961,693 +0.05(+0.59%)
Jun 21, 2018 8.450 8.550 8.350 8.450 458,459 +0.00(+0.00%)
Jun 20, 2018 8.350 8.500 8.250 8.450 569,922 +0.10(+1.20%)
Jun 19, 2018 8.300 8.450 8.250 8.350 301,559 -0.05(-0.60%)
Jun 18, 2018 8.250 8.450 8.150 8.400 613,497 +0.10(+1.20%)
Jun 15, 2018 8.400 8.400 8.300 687,877 -0.10(-1.19%)
Jun 14, 2018 8.500 8.550 8.350 8.400 335,811 -0.05(-0.59%)
Jun 13, 2018 8.550 8.750 8.350 8.450 471,921 -0.05(-0.59%)
Jun 12, 2018 8.600 8.650 8.400 8.500 259,122 -0.05(-0.58%)
Jun 11, 2018 8.500 8.700 8.400 8.550 424,538 +0.05(+0.59%)
Jun 08, 2018 8.650 8.900 8.500 8.500 302,559 -0.15(-1.73%)
Jun 07, 2018 8.850 8.900 8.625 8.650 316,262 -0.20(-2.26%)
Jun 06, 2018 8.900 9.000 8.800 8.850 401,248 -0.10(-1.12%)
Jun 05, 2018 8.750 9.050 8.750 8.950 468,465 +0.15(+1.70%)
Jun 04, 2018 8.900 8.950 8.700 8.800 559,117 -0.05(-0.56%)
Jun 01, 2018 8.700 8.900 8.550 8.850 714,014 +0.15(+1.72%)
May 31, 2018 8.900 8.921 8.700 8.700 569,337 -0.20(-2.25%)
May 30, 2018 9.100 9.200 8.900 8.900 691,455 -0.20(-2.20%)
May 29, 2018 9.200 9.300 9.000 9.100 605,595 -0.15(-1.62%)
May 25, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
May 24, 2018 9.050 9.300 8.900 9.250 1,075,394 +0.15(+1.65%)
May 23, 2018 9.300 9.350 9.000 9.100 687,958 +0.00(+0.00%)
May 22, 2018 9.850 10.00 8.905 9.100 3,173,822 +0.65(+7.69%)
May 21, 2018 8.000 8.450 8.000 8.450 555,407 +0.50(+6.29%)
May 18, 2018 8.450 8.500 7.900 7.950 663,947 -0.45(-5.36%)
May 17, 2018 8.050 8.500 8.050 8.400 361,545 +0.35(+4.35%)
May 16, 2018 8.050 8.200 8.000 8.050 324,288 +0.05(+0.63%)
May 15, 2018 8.050 8.100 7.900 8.000 222,011 -0.05(-0.62%)
May 14, 2018 8.050 8.250 8.050 8.050 178,457 +0.05(+0.63%)
May 11, 2018 8.200 8.200 8.000 8.000 249,129 -0.25(-3.03%)
May 10, 2018 8.200 8.300 8.100 8.250 229,542 +0.10(+1.23%)
May 09, 2018 8.150 8.400 8.100 8.150 331,038 +0.00(+0.00%)
May 08, 2018 8.000 8.200 7.900 8.150 418,144 +0.15(+1.88%)
May 07, 2018 7.950 8.075 7.800 8.000 209,822 +0.10(+1.27%)
May 04, 2018 7.750 8.025 7.750 7.900 427,234 +0.10(+1.28%)
May 03, 2018 7.850 7.900 7.700 7.800 246,267 -0.05(-0.64%)
May 02, 2018 7.800 7.950 7.775 7.850 299,181 +0.00(+0.00%)
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.