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 (%)
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%)
Aug 01, 2008 4.270 4.440 4.000 4.040 394,220 -0.21(-4.94%)
Jul 31, 2008 4.430 4.450 4.230 4.250 416,281 -0.21(-4.71%)
Jul 30, 2008 4.660 4.710 4.420 4.460 343,223 -0.16(-3.46%)
Jul 29, 2008 4.620 4.740 4.540 4.620 419,482 +0.09(+1.99%)
Jul 28, 2008 4.600 4.660 4.490 4.530 278,795 -0.06(-1.31%)
Jul 25, 2008 4.490 4.740 4.401 4.590 434,251 +0.15(+3.38%)
Jul 24, 2008 4.770 4.780 4.410 4.440 515,415 -0.31(-6.53%)
Jul 23, 2008 4.830 5.050 4.720 4.750 1,352,484 -0.29(-5.75%)
Jul 22, 2008 5.610 5.660 4.910 5.040 1,344,038 -1.17(-18.84%)
Jul 21, 2008 6.270 6.450 6.190 6.210 219,244 -0.04(-0.64%)
Jul 18, 2008 6.360 6.470 6.130 6.250 227,254 -0.09(-1.42%)
Jul 17, 2008 6.350 6.400 6.140 6.340 530,472 -0.01(-0.16%)
Jul 16, 2008 6.170 6.400 6.000 6.350 356,965 +0.19(+3.08%)
Jul 15, 2008 6.010 6.300 5.910 6.160 498,972 +0.08(+1.32%)
Jul 14, 2008 6.300 6.330 6.040 6.080 623,427 -0.18(-2.88%)
Jul 11, 2008 5.950 6.270 5.830 6.260 428,584 +0.23(+3.81%)
Jul 10, 2008 5.930 6.190 5.870 6.030 386,963 +0.08(+1.34%)
Jul 09, 2008 6.490 6.600 5.940 5.950 562,806 -0.55(-8.46%)
Jul 08, 2008 6.700 6.700 6.220 6.500 881,597 -0.20(-2.99%)
Jul 07, 2008 6.880 6.900 6.600 6.700 350,234 -0.15(-2.19%)
Jul 04, 2008 6.940 6.970 6.720 6.850 183,017 +0.00(+0.00%)
Jul 03, 2008 6.940 6.970 6.720 6.850 183,017 -0.08(-1.15%)
Jul 02, 2008 6.980 7.000 6.750 6.930 320,111 -0.06(-0.86%)
Jul 01, 2008 6.970 7.220 6.910 6.990 737,220 -0.05(-0.71%)
Jun 30, 2008 7.390 7.430 7.030 7.040 307,500 -0.36(-4.86%)
Jun 27, 2008 7.400 7.610 7.350 7.400 478,179 +0.00(+0.00%)
Jun 26, 2008 7.810 7.930 7.340 7.400 284,596 -0.52(-6.57%)
Jun 25, 2008 7.520 8.000 7.520 7.920 280,205 +0.40(+5.32%)
Jun 24, 2008 7.620 7.770 7.520 7.520 199,079 -0.14(-1.83%)
Jun 23, 2008 7.860 7.860 7.350 7.660 330,416 -0.14(-1.79%)
Jun 20, 2008 8.040 8.040 7.740 7.800 520,811 -0.27(-3.35%)
Jun 19, 2008 8.190 8.360 7.950 8.070 268,348 -0.12(-1.47%)
Jun 18, 2008 8.410 8.410 8.130 8.190 161,699 -0.24(-2.85%)
Jun 17, 2008 8.580 8.600 8.370 8.430 168,009 -0.14(-1.63%)
Jun 16, 2008 8.170 8.590 8.170 8.570 205,790 +0.35(+4.26%)
Jun 13, 2008 8.190 8.400 8.130 8.220 180,199 +0.15(+1.86%)
Jun 12, 2008 7.960 8.250 7.950 8.070 231,902 +0.19(+2.41%)
Jun 11, 2008 8.390 8.410 7.870 7.880 227,403 -0.52(-6.19%)
Jun 10, 2008 8.480 8.590 8.330 8.400 262,522 -0.16(-1.87%)
Jun 09, 2008 8.730 8.800 8.390 8.560 259,906 -0.17(-1.95%)
Jun 06, 2008 9.050 9.230 8.730 8.730 236,600 -0.40(-4.38%)
Jun 05, 2008 9.010 9.250 8.970 9.130 215,411 +0.13(+1.44%)
Jun 04, 2008 8.940 9.150 8.900 9.000 286,880 -0.01(-0.11%)
Jun 03, 2008 9.180 9.180 8.890 9.010 555,859 -0.15(-1.64%)
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.