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

Photronics Inc (NQ: PLAB )

28.14 +1.23 (+4.57%)
Streaming Delayed Price Updated: 4:00 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, 2014 8.540 8.690 8.410 8.680 236,998 +0.09(+1.05%)
Apr 29, 2014 8.660 8.680 8.500 8.590 718,195 +0.00(+0.00%)
Apr 28, 2014 8.660 8.755 8.470 8.590 165,712 -0.05(-0.58%)
Apr 25, 2014 8.770 8.820 8.630 8.640 611,993 -0.18(-2.04%)
Apr 24, 2014 8.560 8.850 8.560 8.820 298,629 +0.31(+3.64%)
Apr 23, 2014 8.480 8.650 8.450 8.510 293,779 -0.01(-0.12%)
Apr 22, 2014 8.270 8.570 8.250 8.520 233,446 +0.27(+3.27%)
Apr 21, 2014 8.170 8.260 8.065 8.250 148,914 +0.07(+0.86%)
Apr 17, 2014 8.090 8.180 8.180 8.180 205,600 +0.06(+0.74%)
Apr 16, 2014 8.080 8.140 7.900 8.120 206,941 +0.08(+1.00%)
Apr 15, 2014 8.000 8.110 7.870 8.040 376,953 +0.04(+0.50%)
Apr 14, 2014 8.160 8.170 7.910 8.000 372,215 -0.08(-0.99%)
Apr 11, 2014 8.120 8.210 8.020 8.080 291,811 -0.15(-1.82%)
Apr 10, 2014 8.550 8.550 8.230 8.230 276,903 -0.34(-3.97%)
Apr 09, 2014 8.520 8.580 8.424 8.570 121,632 +0.11(+1.30%)
Apr 08, 2014 8.450 8.630 8.430 8.460 213,917 +0.05(+0.59%)
Apr 07, 2014 8.450 8.570 8.294 8.410 250,501 -0.09(-1.06%)
Apr 04, 2014 8.760 8.860 8.470 8.500 329,493 -0.23(-2.63%)
Apr 03, 2014 8.720 8.845 8.690 8.730 226,216 +0.04(+0.46%)
Apr 02, 2014 8.630 8.720 8.500 8.690 219,004 +0.06(+0.70%)
Apr 01, 2014 8.530 8.640 8.520 8.630 224,793 +0.10(+1.17%)
Mar 31, 2014 8.500 8.650 8.357 8.530 317,859 +0.11(+1.31%)
Mar 28, 2014 8.500 8.630 8.370 8.420 172,570 -0.09(-1.06%)
Mar 27, 2014 8.570 8.620 8.450 8.510 217,565 -0.02(-0.23%)
Mar 26, 2014 8.850 8.850 8.490 8.530 331,510 -0.28(-3.18%)
Mar 25, 2014 8.750 8.850 8.650 8.810 374,002 +0.14(+1.61%)
Mar 24, 2014 8.790 8.880 8.649 8.670 288,639 -0.12(-1.37%)
Mar 21, 2014 8.860 8.950 8.730 8.790 329,300 -0.04(-0.45%)
Mar 20, 2014 8.790 8.850 8.750 8.830 154,281 +0.04(+0.46%)
Mar 19, 2014 8.810 8.840 8.680 8.790 234,251 +0.00(+0.00%)
Mar 18, 2014 8.640 8.830 8.620 8.790 209,148 +0.18(+2.09%)
Mar 17, 2014 8.670 8.750 8.580 8.610 192,909 +0.01(+0.12%)
Mar 14, 2014 8.570 8.700 8.560 8.600 187,102 +0.03(+0.35%)
Mar 13, 2014 8.760 8.840 8.540 8.570 217,707 -0.15(-1.72%)
Mar 12, 2014 8.620 8.840 8.570 8.720 412,474 +0.04(+0.46%)
Mar 11, 2014 8.790 8.850 8.530 8.680 173,527 -0.09(-1.03%)
Mar 10, 2014 8.780 8.840 8.700 8.770 152,153 -0.04(-0.45%)
Mar 07, 2014 8.890 8.930 8.750 8.810 142,562 -0.02(-0.23%)
Mar 06, 2014 8.800 8.910 8.790 8.830 289,349 +0.07(+0.80%)
Mar 05, 2014 8.730 8.790 8.610 8.760 228,483 +0.00(+0.00%)
Mar 04, 2014 8.640 8.850 8.605 8.760 416,176 +0.26(+3.06%)
Mar 03, 2014 8.640 8.680 8.480 8.500 254,295 -0.20(-2.30%)
Feb 28, 2014 8.640 8.820 8.610 8.700 402,497 +0.10(+1.16%)
Feb 27, 2014 8.340 8.620 8.220 8.600 471,643 +0.26(+3.12%)
Feb 26, 2014 8.350 8.560 8.260 8.340 366,394 +0.03(+0.36%)
Feb 25, 2014 8.280 8.360 8.080 8.310 422,845 +0.00(+0.00%)
Feb 24, 2014 8.610 8.630 8.300 8.310 547,418 -0.27(-3.15%)
Feb 21, 2014 8.350 8.680 8.350 8.580 659,697 +0.29(+3.50%)
Feb 20, 2014 7.970 8.290 7.950 8.290 354,910 +0.37(+4.67%)
Feb 19, 2014 8.000 8.400 7.810 7.920 398,713 -0.23(-2.82%)
Feb 18, 2014 8.170 8.450 8.050 8.150 536,602 -0.24(-2.86%)
Feb 14, 2014 8.390 8.390 8.390 8.390 265,200 +0.03(+0.36%)
Feb 13, 2014 8.070 8.380 8.051 8.360 269,680 +0.24(+2.96%)
Feb 12, 2014 7.980 8.200 7.970 8.120 362,697 +0.14(+1.75%)
Feb 11, 2014 7.990 8.040 7.722 7.980 571,764 -0.20(-2.44%)
Feb 10, 2014 8.270 8.373 8.150 8.180 229,093 -0.07(-0.85%)
Feb 07, 2014 8.290 8.350 8.150 8.250 204,924 -0.02(-0.24%)
Feb 06, 2014 8.220 8.360 8.190 8.270 188,177 +0.08(+0.98%)
Feb 05, 2014 8.260 8.370 8.150 8.190 188,663 -0.07(-0.85%)
Feb 04, 2014 8.230 8.300 8.160 8.260 360,160 +0.10(+1.23%)
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.