Skip to main content

Photronics Inc (NQ: PLAB )

25.82 -0.52 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 26.40 26.50 25.73 25.82 303,716 -0.52(-1.97%)
Jul 18, 2024 26.95 27.22 26.02 26.34 368,289 -0.37(-1.39%)
Jul 17, 2024 27.26 27.87 26.61 26.71 461,268 -1.28(-4.57%)
Jul 16, 2024 27.16 28.05 27.13 27.99 378,130 +1.08(+4.01%)
Jul 15, 2024 26.68 27.47 26.39 26.91 455,903 +0.38(+1.43%)
Jul 12, 2024 26.39 27.05 26.08 26.53 342,007 +0.44(+1.69%)
Jul 11, 2024 26.39 26.39 25.84 26.09 333,710 +0.29(+1.12%)
Jul 10, 2024 25.56 25.83 25.41 25.80 268,731 +0.46(+1.82%)
Jul 09, 2024 25.87 25.92 25.27 25.34 427,557 -0.56(-2.16%)
Jul 08, 2024 25.87 26.15 25.74 25.90 409,840 +0.42(+1.65%)
Jul 05, 2024 25.24 25.58 24.91 25.48 408,553 +0.31(+1.23%)
Jul 03, 2024 25.47 25.64 24.96 25.17 192,040 -0.02(-0.08%)
Jul 02, 2024 24.43 25.32 24.43 25.19 470,994 +0.71(+2.90%)
Jul 01, 2024 24.73 24.96 24.36 24.48 632,647 -0.19(-0.77%)
Jun 28, 2024 25.00 25.64 24.61 24.67 2,710,081 -0.11(-0.44%)
Jun 27, 2024 24.77 24.94 24.46 24.78 284,987 +0.10(+0.41%)
Jun 26, 2024 24.43 24.87 24.43 24.68 352,146 +0.04(+0.16%)
Jun 25, 2024 24.51 24.72 24.21 24.64 335,132 +0.17(+0.69%)
Jun 24, 2024 24.85 24.93 24.44 24.47 362,916 -0.47(-1.88%)
Jun 21, 2024 24.40 25.02 24.15 24.94 1,331,371 +0.48(+1.96%)
Jun 20, 2024 24.64 24.89 24.30 24.46 338,226 -0.47(-1.89%)
Jun 18, 2024 25.17 25.38 24.88 24.93 361,336 -0.21(-0.84%)
Jun 17, 2024 24.59 25.16 24.16 25.14 548,157 +0.55(+2.24%)
Jun 14, 2024 24.94 24.99 24.48 24.59 548,762 -0.72(-2.84%)
Jun 13, 2024 24.90 26.12 24.76 25.31 523,202 -1.25(-4.71%)
Jun 12, 2024 26.98 27.29 26.34 26.56 370,708 +0.58(+2.23%)
Jun 11, 2024 25.86 26.08 25.44 25.98 278,593 -0.10(-0.38%)
Jun 10, 2024 25.28 26.22 25.28 26.08 386,564 +0.35(+1.36%)
Jun 07, 2024 25.51 25.94 25.39 25.73 355,989 -0.18(-0.69%)
Jun 06, 2024 26.28 26.31 25.58 25.91 489,657 -0.57(-2.15%)
Jun 05, 2024 26.87 26.91 26.19 26.48 696,621 +0.09(+0.34%)
Jun 04, 2024 26.74 26.80 26.23 26.39 585,745 -0.52(-1.93%)
Jun 03, 2024 27.82 27.82 26.71 26.91 432,793 -0.44(-1.61%)
May 31, 2024 27.13 27.49 26.21 27.35 553,886 +0.24(+0.89%)
May 30, 2024 26.86 27.71 26.73 27.11 402,571 +0.39(+1.46%)
May 29, 2024 27.07 27.39 26.68 26.72 741,190 -0.57(-2.09%)
May 28, 2024 26.91 27.35 26.28 27.29 702,659 +0.91(+3.45%)
May 24, 2024 26.14 26.78 26.01 26.38 467,969 +0.64(+2.49%)
May 23, 2024 26.31 27.35 25.54 25.74 856,816 -0.58(-2.20%)
May 22, 2024 23.63 26.67 23.55 26.32 1,767,178 -1.94(-6.86%)
May 21, 2024 28.61 28.66 28.05 28.26 360,123 -0.67(-2.32%)
May 20, 2024 28.64 29.51 28.64 28.93 274,492 +0.29(+1.01%)
May 17, 2024 28.90 28.90 28.35 28.64 276,563 +0.03(+0.10%)
May 16, 2024 29.26 29.29 28.59 28.61 294,250 -0.71(-2.42%)
May 15, 2024 29.50 29.59 28.98 29.32 214,849 +0.22(+0.76%)
May 14, 2024 29.13 29.29 28.77 29.10 214,881 +0.10(+0.34%)
May 13, 2024 29.14 29.38 28.93 29.00 172,527 +0.08(+0.28%)
May 10, 2024 29.51 29.78 28.85 28.92 204,750 -0.41(-1.40%)
May 09, 2024 29.50 29.52 29.05 29.33 228,098 -0.05(-0.17%)
May 08, 2024 28.54 29.38 28.54 29.38 242,698 +0.36(+1.24%)
May 07, 2024 29.12 29.64 28.98 29.02 294,360 -0.01(-0.03%)
May 06, 2024 28.94 29.40 28.89 29.03 252,520 +0.25(+0.87%)
May 03, 2024 29.00 29.13 28.54 28.78 350,378 +0.64(+2.27%)
May 02, 2024 27.37 28.23 27.08 28.14 317,300 +1.23(+4.57%)
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.