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

Photronics Inc (NQ: PLAB )

28.92 -0.41 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 9.430 9.500 9.325 9.340 316,402 -0.09(-0.95%)
Apr 29, 2019 9.400 9.480 9.340 9.430 195,274 +0.00(+0.00%)
Apr 26, 2019 9.310 9.430 9.170 9.430 271,800 +0.06(+0.64%)
Apr 25, 2019 9.600 9.600 9.320 9.370 270,272 -0.18(-1.88%)
Apr 24, 2019 9.410 9.600 9.410 9.550 305,718 +0.15(+1.60%)
Apr 23, 2019 9.270 9.410 9.160 9.400 492,948 +0.20(+2.17%)
Apr 22, 2019 9.360 9.360 9.135 9.200 198,747 -0.18(-1.92%)
Apr 18, 2019 9.420 9.480 9.330 9.380 221,700 -0.07(-0.74%)
Apr 17, 2019 9.400 9.490 9.335 9.450 408,809 +0.14(+1.50%)
Apr 16, 2019 9.110 9.410 9.110 9.310 563,636 +0.22(+2.42%)
Apr 15, 2019 9.220 9.300 9.060 9.090 272,623 -0.12(-1.30%)
Apr 12, 2019 9.400 9.400 9.190 9.210 345,500 -0.11(-1.18%)
Apr 11, 2019 9.550 9.550 9.250 9.320 414,755 -0.21(-2.20%)
Apr 10, 2019 9.550 9.590 9.460 9.530 442,010 -0.02(-0.21%)
Apr 09, 2019 9.620 9.680 9.520 9.550 398,984 -0.10(-1.04%)
Apr 08, 2019 9.520 9.670 9.510 9.650 227,635 +0.10(+1.05%)
Apr 05, 2019 9.550 9.630 9.500 9.550 244,100 -0.01(-0.10%)
Apr 04, 2019 9.550 9.590 9.435 9.560 521,814 +0.02(+0.21%)
Apr 03, 2019 9.670 9.810 9.515 9.540 429,486 -0.02(-0.21%)
Apr 02, 2019 9.600 9.630 9.495 9.560 301,703 -0.02(-0.21%)
Apr 01, 2019 9.480 9.670 9.480 9.580 397,799 +0.13(+1.38%)
Mar 29, 2019 9.500 9.660 9.420 9.450 835,600 +0.02(+0.21%)
Mar 28, 2019 9.300 9.450 9.300 9.430 494,011 +0.14(+1.51%)
Mar 27, 2019 9.300 9.410 9.160 9.290 373,351 -0.03(-0.32%)
Mar 26, 2019 9.260 9.450 9.143 9.320 519,096 +0.07(+0.76%)
Mar 25, 2019 9.080 9.300 9.020 9.250 543,382 +0.16(+1.76%)
Mar 22, 2019 9.400 9.440 9.090 9.090 531,600 -0.35(-3.71%)
Mar 21, 2019 9.330 9.490 9.330 9.440 705,572 +0.11(+1.18%)
Mar 20, 2019 9.430 9.500 9.270 9.330 657,777 -0.05(-0.53%)
Mar 19, 2019 9.330 9.460 9.330 9.380 507,532 +0.08(+0.86%)
Mar 18, 2019 9.220 9.310 9.190 9.300 458,631 +0.04(+0.43%)
Mar 15, 2019 9.240 9.470 9.200 9.260 1,186,800 +0.09(+0.98%)
Mar 14, 2019 9.390 9.420 9.140 9.170 547,505 -0.24(-2.55%)
Mar 13, 2019 9.430 9.505 9.310 9.410 812,789 -0.02(-0.21%)
Mar 12, 2019 9.710 9.790 9.340 9.430 793,408 -0.26(-2.68%)
Mar 11, 2019 9.630 9.710 9.590 9.690 904,316 +0.10(+1.04%)
Mar 08, 2019 9.580 9.800 9.520 9.590 794,600 -0.03(-0.31%)
Mar 07, 2019 9.750 9.790 9.555 9.620 707,288 -0.14(-1.43%)
Mar 06, 2019 9.770 9.930 9.620 9.760 1,148,228 -0.02(-0.20%)
Mar 05, 2019 9.930 10.04 9.730 9.780 605,461 -0.15(-1.51%)
Mar 04, 2019 9.900 10.10 9.870 9.930 1,204,430 +0.05(+0.51%)
Mar 01, 2019 9.870 9.950 9.700 9.880 818,500 +0.07(+0.71%)
Feb 28, 2019 9.780 9.890 9.580 9.810 910,985 -0.02(-0.20%)
Feb 27, 2019 9.930 9.990 9.592 9.830 963,568 -0.14(-1.40%)
Feb 26, 2019 10.25 10.29 9.820 9.970 1,731,037 -0.31(-3.02%)
Feb 25, 2019 10.53 10.65 10.16 10.28 1,079,956 -0.17(-1.63%)
Feb 22, 2019 10.60 10.63 10.29 10.45 1,314,600 -0.04(-0.38%)
Feb 21, 2019 11.02 11.30 10.47 10.49 1,814,765 -0.88(-7.74%)
Feb 20, 2019 11.41 11.44 11.29 11.37 645,089 -0.03(-0.26%)
Feb 19, 2019 11.45 11.56 11.34 11.40 663,603 -0.03(-0.26%)
Feb 15, 2019 11.45 11.58 11.38 11.43 683,600 +0.01(+0.09%)
Feb 14, 2019 11.27 11.57 11.23 11.42 899,027 +0.15(+1.33%)
Feb 13, 2019 11.02 11.34 11.02 11.27 502,821 +0.25(+2.27%)
Feb 12, 2019 10.91 11.20 10.91 11.02 479,234 +0.12(+1.10%)
Feb 11, 2019 10.61 10.91 10.61 10.90 370,313 +0.16(+1.49%)
Feb 08, 2019 10.68 10.84 10.62 10.74 366,200 -0.03(-0.28%)
Feb 07, 2019 10.96 10.99 10.76 10.77 514,872 -0.25(-2.27%)
Feb 06, 2019 10.74 11.14 10.74 11.02 572,926 +0.30(+2.80%)
Feb 05, 2019 10.84 10.84 10.67 10.72 353,245 -0.11(-1.02%)
Feb 04, 2019 10.78 11.03 10.68 10.83 783,611 +0.05(+0.46%)
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.