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

Photronics Inc (NQ: PLAB )

27.15 -0.20 (-0.73%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 3, 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, 2009 5.030 5.150 5.000 5.110 211,348 +0.03(+0.59%)
Jul 30, 2009 5.220 5.240 4.970 5.080 204,594 -0.03(-0.59%)
Jul 29, 2009 4.930 5.150 4.870 5.110 249,254 +0.11(+2.20%)
Jul 28, 2009 4.950 5.030 4.700 5.000 167,654 +0.01(+0.20%)
Jul 27, 2009 5.090 5.140 4.900 4.990 220,816 +0.08(+1.63%)
Jul 24, 2009 4.850 4.970 4.700 4.910 162,182 -0.01(-0.20%)
Jul 23, 2009 4.620 5.050 4.540 4.920 352,760 +0.23(+4.90%)
Jul 22, 2009 4.650 5.130 4.370 4.690 468,535 -0.02(-0.42%)
Jul 21, 2009 5.250 5.250 4.520 4.710 460,895 -0.49(-9.42%)
Jul 20, 2009 5.200 5.340 5.050 5.200 309,100 +0.02(+0.39%)
Jul 17, 2009 5.220 5.370 4.963 5.180 397,812 -0.02(-0.38%)
Jul 16, 2009 5.070 5.460 5.050 5.200 629,838 +0.11(+2.16%)
Jul 15, 2009 5.010 5.420 4.998 5.090 478,685 +0.16(+3.25%)
Jul 14, 2009 4.540 4.940 4.410 4.930 294,783 +0.40(+8.83%)
Jul 13, 2009 4.440 4.540 4.140 4.530 357,444 +0.12(+2.72%)
Jul 10, 2009 4.140 4.410 4.010 4.410 195,189 +0.24(+5.76%)
Jul 09, 2009 4.340 4.499 4.140 4.170 268,360 -0.12(-2.80%)
Jul 08, 2009 4.300 4.630 4.210 4.290 438,541 +0.20(+4.89%)
Jul 07, 2009 4.070 4.330 4.030 4.090 427,003 +0.03(+0.74%)
Jul 06, 2009 3.970 4.120 3.900 4.060 288,107 +0.05(+1.25%)
Jul 02, 2009 4.080 4.140 3.910 4.010 283,064 -0.18(-4.30%)
Jul 01, 2009 4.070 4.260 4.070 4.190 265,972 +0.14(+3.46%)
Jun 30, 2009 4.010 4.170 3.920 4.050 272,361 +0.02(+0.50%)
Jun 29, 2009 4.120 4.250 4.020 4.030 399,136 -0.04(-0.98%)
Jun 26, 2009 3.990 4.250 3.840 4.070 1,080,549 +0.03(+0.74%)
Jun 25, 2009 3.680 4.040 3.550 4.040 266,150 +0.36(+9.78%)
Jun 24, 2009 3.660 3.850 3.530 3.680 170,238 +0.08(+2.22%)
Jun 23, 2009 3.730 3.790 3.420 3.600 193,784 -0.10(-2.70%)
Jun 22, 2009 3.980 3.980 3.700 3.700 250,315 -0.30(-7.50%)
Jun 19, 2009 3.900 4.080 3.820 4.000 709,665 +0.17(+4.44%)
Jun 18, 2009 3.890 3.920 3.710 3.830 301,184 -0.09(-2.30%)
Jun 17, 2009 3.690 3.960 3.580 3.920 318,266 +0.23(+6.23%)
Jun 16, 2009 3.840 3.900 3.690 3.690 178,503 -0.10(-2.64%)
Jun 15, 2009 3.730 3.870 3.640 3.790 263,201 -0.10(-2.57%)
Jun 12, 2009 3.880 3.960 3.760 3.890 324,511 -0.05(-1.27%)
Jun 11, 2009 3.940 4.020 3.810 3.940 202,321 +0.02(+0.51%)
Jun 10, 2009 4.040 4.070 3.610 3.920 465,267 -0.10(-2.49%)
Jun 09, 2009 3.970 4.050 3.860 4.020 263,605 +0.14(+3.61%)
Jun 08, 2009 3.950 4.000 3.800 3.880 272,906 -0.05(-1.27%)
Jun 05, 2009 3.910 3.960 3.590 3.930 355,207 +0.06(+1.55%)
Jun 04, 2009 3.740 3.920 3.670 3.870 378,519 +0.20(+5.45%)
Jun 03, 2009 3.690 3.720 3.430 3.670 277,944 -0.05(-1.34%)
Jun 02, 2009 3.700 3.770 3.520 3.720 390,701 +0.03(+0.81%)
Jun 01, 2009 3.260 3.730 3.185 3.690 482,149 +0.53(+16.77%)
May 29, 2009 3.120 3.320 3.000 3.160 596,288 +0.15(+4.98%)
May 28, 2009 3.070 3.300 2.820 3.010 395,112 -0.03(-0.99%)
May 27, 2009 2.460 3.350 2.460 3.040 389,999 -0.05(-1.62%)
May 26, 2009 3.050 3.240 2.930 3.090 613,974 +0.01(+0.32%)
May 22, 2009 2.770 3.200 2.770 3.080 718,212 +0.35(+12.82%)
May 21, 2009 2.640 2.780 2.250 2.730 810,185 +0.28(+11.43%)
May 20, 2009 2.400 2.690 2.380 2.450 682,965 +0.00(+0.00%)
May 19, 2009 2.440 2.540 2.260 2.450 994,579 +0.19(+8.41%)
May 18, 2009 1.800 2.270 1.670 2.260 610,264 +0.59(+35.33%)
May 15, 2009 1.760 1.810 1.650 1.670 120,036 -0.05(-2.91%)
May 14, 2009 1.530 1.800 1.530 1.720 134,411 +0.06(+3.61%)
May 13, 2009 1.900 1.900 1.640 1.660 153,777 -0.29(-14.87%)
May 12, 2009 2.190 2.200 1.810 1.950 375,417 -0.26(-11.76%)
May 11, 2009 2.300 2.380 2.170 2.210 294,681 -0.08(-3.49%)
May 08, 2009 2.070 2.310 2.060 2.290 412,849 +0.17(+8.02%)
May 07, 2009 2.410 2.480 1.910 2.120 773,804 -0.09(-4.07%)
May 06, 2009 1.790 2.300 1.740 2.210 2,923,461 +0.50(+29.24%)
May 05, 2009 1.730 1.750 1.660 1.710 116,225 -0.04(-2.29%)
May 04, 2009 1.760 1.860 1.690 1.750 293,171 -0.01(-0.57%)
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.