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

Photronics Inc (NQ: PLAB )

26.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2008 0.6100 0.8200 0.6100 0.6900 1,267,038 +0.08(+13.11%)
Oct 30, 2008 0.4500 0.6300 0.4400 0.6100 1,355,083 +0.18(+41.86%)
Oct 29, 2008 0.4600 0.4600 0.4200 0.4300 707,240 -0.01(-2.27%)
Oct 28, 2008 0.4000 0.4700 0.3900 0.4400 2,473,399 +0.05(+12.82%)
Oct 27, 2008 0.4100 0.4600 0.3900 0.3900 911,338 -0.04(-9.30%)
Oct 24, 2008 0.5400 0.5600 0.3900 0.4300 971,000 -0.11(-20.37%)
Oct 23, 2008 0.7400 0.8500 0.5400 0.5400 861,068 -0.19(-26.03%)
Oct 22, 2008 0.7800 0.8300 0.7200 0.7300 730,000 -0.05(-6.41%)
Oct 21, 2008 0.8000 0.8800 0.7800 0.7800 643,442 -0.01(-1.27%)
Oct 20, 2008 0.7757 0.9099 0.7701 0.7900 701,667 +0.02(+2.60%)
Oct 17, 2008 0.8600 0.9500 0.7700 0.7700 812,206 -0.18(-18.95%)
Oct 16, 2008 1.120 1.270 0.9500 0.9500 523,006 -0.13(-12.04%)
Oct 15, 2008 1.390 1.390 1.000 1.080 648,747 -0.30(-21.74%)
Oct 14, 2008 1.750 1.850 1.330 1.380 386,014 -0.27(-16.36%)
Oct 13, 2008 1.330 1.650 1.170 1.650 601,795 +0.45(+37.50%)
Oct 10, 2008 0.9600 1.280 0.8800 1.200 589,860 +0.23(+23.71%)
Oct 09, 2008 1.450 1.520 0.9700 0.9700 335,617 -0.45(-31.69%)
Oct 08, 2008 1.570 1.650 1.420 1.420 268,900 -0.20(-12.35%)
Oct 07, 2008 1.770 1.940 1.580 1.620 350,251 -0.26(-14.06%)
Oct 06, 2008 1.900 1.990 1.850 1.885 310,834 -0.03(-1.82%)
Oct 03, 2008 1.880 2.070 1.790 1.920 393,686 +0.06(+3.23%)
Oct 02, 2008 1.920 2.090 1.840 1.860 395,661 -0.11(-5.58%)
Oct 01, 2008 1.860 1.990 1.760 1.970 379,914 +0.09(+4.79%)
Sep 30, 2008 2.050 2.050 1.790 1.880 1,128,048 -0.21(-10.05%)
Sep 29, 2008 2.050 2.360 1.720 2.090 944,314 +0.00(+0.00%)
Sep 26, 2008 2.540 2.540 2.000 2.090 867,113 -0.51(-19.62%)
Sep 25, 2008 2.800 2.810 2.560 2.600 591,470 -0.18(-6.47%)
Sep 24, 2008 2.870 2.980 2.664 2.780 378,014 -0.01(-0.36%)
Sep 23, 2008 3.000 3.000 2.790 2.790 429,225 -0.21(-7.00%)
Sep 22, 2008 2.880 3.170 2.790 3.000 491,758 +0.11(+3.81%)
Sep 19, 2008 3.350 3.370 2.865 2.890 1,229,298 -0.13(-4.30%)
Sep 18, 2008 3.260 3.260 2.900 3.020 939,073 -0.16(-5.03%)
Sep 17, 2008 3.200 3.350 3.120 3.180 588,031 -0.10(-3.05%)
Sep 16, 2008 3.250 3.410 3.170 3.280 595,927 -0.04(-1.20%)
Sep 15, 2008 3.190 3.440 3.120 3.320 519,424 -0.08(-2.35%)
Sep 12, 2008 3.320 3.410 3.300 3.400 777,902 +0.04(+1.19%)
Sep 11, 2008 3.150 3.390 3.120 3.360 734,706 +0.19(+5.99%)
Sep 10, 2008 3.040 3.210 2.880 3.170 581,543 +0.15(+5.14%)
Sep 09, 2008 3.050 3.100 2.980 3.015 525,656 -0.03(-1.15%)
Sep 08, 2008 3.130 3.460 2.890 3.050 818,568 +0.03(+0.99%)
Sep 05, 2008 2.900 3.170 2.877 3.020 1,084,017 +0.12(+4.14%)
Sep 04, 2008 2.790 2.940 2.740 2.900 888,904 +0.05(+1.75%)
Sep 03, 2008 3.050 3.080 2.620 2.850 985,409 -0.17(-5.63%)
Sep 02, 2008 3.370 3.370 2.990 3.020 377,532 -0.25(-7.65%)
Aug 29, 2008 3.350 3.350 3.214 3.270 168,965 -0.11(-3.25%)
Aug 28, 2008 3.350 3.380 3.250 3.380 159,025 +0.04(+1.20%)
Aug 27, 2008 3.240 3.430 3.240 3.340 358,431 +0.11(+3.41%)
Aug 26, 2008 3.130 3.240 3.130 3.230 321,607 +0.10(+3.19%)
Aug 25, 2008 3.100 3.180 3.100 3.130 254,094 +0.04(+1.29%)
Aug 22, 2008 3.140 3.190 3.060 3.090 420,294 -0.02(-0.64%)
Aug 21, 2008 3.150 3.230 3.010 3.110 432,614 -0.05(-1.58%)
Aug 20, 2008 3.150 3.200 3.110 3.160 291,271 +0.03(+0.96%)
Aug 19, 2008 3.100 3.150 3.040 3.130 445,059 -0.02(-0.63%)
Aug 18, 2008 3.290 3.400 3.100 3.150 284,075 -0.15(-4.55%)
Aug 15, 2008 3.250 3.430 3.100 3.300 442,483 +0.12(+3.77%)
Aug 14, 2008 3.250 3.750 3.130 3.180 464,156 -0.45(-12.40%)
Aug 13, 2008 3.550 3.700 3.540 3.630 315,234 +0.06(+1.68%)
Aug 12, 2008 3.610 3.840 3.470 3.570 383,763 -0.13(-3.51%)
Aug 11, 2008 3.400 4.100 3.400 3.700 978,341 +0.26(+7.56%)
Aug 08, 2008 2.880 3.450 2.880 3.440 1,132,848 +0.60(+21.13%)
Aug 07, 2008 3.260 3.590 2.800 2.840 2,159,034 -0.95(-25.07%)
Aug 06, 2008 3.950 4.020 3.760 3.790 458,900 -0.18(-4.53%)
Aug 05, 2008 3.880 4.060 3.800 3.970 613,886 +0.16(+4.20%)
Aug 04, 2008 4.040 4.140 3.760 3.810 650,381 -0.23(-5.69%)
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.