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

Photronics Inc (NQ: PLAB )

25.49 -0.46 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2009 4.580 4.450 4.450 4.450 146,400 -0.11(-2.41%)
Dec 30, 2009 4.490 4.570 4.410 4.560 210,397 +0.02(+0.44%)
Dec 29, 2009 4.580 4.600 4.270 4.540 164,789 -0.01(-0.22%)
Dec 28, 2009 4.700 4.800 4.490 4.550 662,712 -0.15(-3.19%)
Dec 24, 2009 4.680 4.750 4.640 4.700 264,848 +0.04(+0.86%)
Dec 23, 2009 4.580 4.690 4.460 4.660 411,657 +0.10(+2.19%)
Dec 22, 2009 4.420 4.580 4.410 4.560 481,983 +0.14(+3.17%)
Dec 21, 2009 4.430 4.450 4.290 4.420 543,611 +0.05(+1.14%)
Dec 18, 2009 4.330 4.460 4.280 4.370 872,591 +0.10(+2.34%)
Dec 17, 2009 4.400 4.400 4.250 4.270 383,830 -0.16(-3.61%)
Dec 16, 2009 4.550 4.570 4.370 4.430 1,024,945 -0.06(-1.34%)
Dec 15, 2009 4.550 4.600 4.480 4.490 1,095,357 -0.02(-0.44%)
Dec 14, 2009 4.520 4.570 4.410 4.510 1,851,191 +0.08(+1.81%)
Dec 11, 2009 4.630 4.630 4.330 4.430 257,727 -0.15(-3.28%)
Dec 10, 2009 4.650 4.700 4.510 4.580 615,072 -0.07(-1.51%)
Dec 09, 2009 4.160 4.660 4.000 4.650 1,389,847 -0.26(-5.30%)
Dec 08, 2009 4.960 5.020 4.751 4.910 915,222 -0.09(-1.80%)
Dec 07, 2009 5.000 5.140 4.940 5.000 654,757 +0.03(+0.60%)
Dec 04, 2009 4.530 4.970 4.450 4.970 1,174,863 +0.57(+12.95%)
Dec 03, 2009 4.410 4.580 4.380 4.400 960,359 -0.02(-0.45%)
Dec 02, 2009 4.360 4.530 4.300 4.420 718,155 +0.04(+0.91%)
Dec 01, 2009 4.080 4.460 4.080 4.380 852,094 +0.34(+8.42%)
Nov 30, 2009 3.920 4.040 3.730 4.040 870,155 +0.10(+2.54%)
Nov 27, 2009 3.790 3.980 3.760 3.940 281,990 -0.04(-1.01%)
Nov 25, 2009 4.040 4.040 3.920 3.980 211,244 -0.02(-0.50%)
Nov 24, 2009 4.100 4.120 3.940 4.000 297,141 -0.08(-1.96%)
Nov 23, 2009 4.170 4.170 3.970 4.080 412,201 +0.13(+3.29%)
Nov 20, 2009 4.050 4.150 3.870 3.950 420,787 -0.13(-3.19%)
Nov 19, 2009 4.140 4.200 4.000 4.080 525,099 -0.12(-2.86%)
Nov 18, 2009 4.400 4.400 4.170 4.200 491,745 -0.18(-4.11%)
Nov 17, 2009 4.370 4.500 4.130 4.380 487,298 +0.01(+0.23%)
Nov 16, 2009 4.140 4.380 4.140 4.370 455,874 +0.22(+5.30%)
Nov 13, 2009 4.130 4.230 4.030 4.150 314,401 +0.03(+0.73%)
Nov 12, 2009 4.350 4.490 4.120 4.120 369,939 -0.25(-5.72%)
Nov 11, 2009 4.360 4.490 4.210 4.370 406,029 +0.08(+1.86%)
Nov 10, 2009 4.670 4.710 4.270 4.290 642,659 -0.40(-8.53%)
Nov 09, 2009 4.510 4.690 4.430 4.690 572,577 +0.31(+7.08%)
Nov 06, 2009 4.270 4.460 4.102 4.380 189,829 +0.03(+0.69%)
Nov 05, 2009 4.080 4.350 3.970 4.350 816,363 +0.33(+8.21%)
Nov 04, 2009 4.260 4.350 4.010 4.020 369,754 -0.22(-5.19%)
Nov 03, 2009 4.290 4.290 4.130 4.240 503,948 -0.11(-2.53%)
Nov 02, 2009 4.210 4.430 4.170 4.350 934,322 +0.17(+4.07%)
Oct 30, 2009 4.290 4.340 4.100 4.180 841,026 -0.17(-3.91%)
Oct 29, 2009 4.240 4.430 4.220 4.350 524,468 +0.20(+4.82%)
Oct 28, 2009 4.590 4.630 4.000 4.150 740,797 -0.44(-9.59%)
Oct 27, 2009 4.670 4.770 4.550 4.590 615,301 -0.07(-1.50%)
Oct 26, 2009 4.610 4.780 4.545 4.660 674,543 +0.05(+1.08%)
Oct 23, 2009 4.680 5.000 4.560 4.610 370,830 -0.21(-4.36%)
Oct 22, 2009 4.730 4.901 4.530 4.820 512,416 +0.09(+1.90%)
Oct 21, 2009 4.890 5.060 4.700 4.730 596,731 -0.13(-2.67%)
Oct 20, 2009 4.870 5.130 4.850 4.860 472,724 -0.18(-3.57%)
Oct 19, 2009 5.080 5.250 5.030 5.040 1,086,202 +0.00(+0.00%)
Oct 16, 2009 5.070 5.250 5.030 5.040 698,977 -0.09(-1.75%)
Oct 15, 2009 5.410 5.410 5.040 5.130 769,868 -0.36(-6.56%)
Oct 14, 2009 5.280 5.490 5.140 5.490 1,016,800 +0.29(+5.58%)
Oct 13, 2009 5.200 5.230 5.100 5.200 617,893 -0.04(-0.76%)
Oct 12, 2009 5.120 5.250 4.950 5.240 893,993 +0.29(+5.86%)
Oct 09, 2009 4.910 5.030 4.860 4.950 467,771 +0.02(+0.41%)
Oct 08, 2009 4.900 4.970 4.830 4.930 662,442 +0.07(+1.44%)
Oct 07, 2009 4.850 4.980 4.780 4.860 379,910 -0.04(-0.82%)
Oct 06, 2009 4.820 4.970 4.770 4.900 1,399,487 +0.14(+2.94%)
Oct 05, 2009 4.370 4.760 4.370 4.760 1,233,271 +0.41(+9.43%)
Oct 02, 2009 4.350 4.570 4.310 4.350 647,292 -0.08(-1.81%)
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.