Skip to main content

Photronics Inc (NQ: PLAB )

24.93 -0.21 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 26.51 28.00 26.23 26.91 491,947 -0.50(-1.82%)
Apr 30, 2024 28.41 28.48 27.38 27.41 322,852 -1.17(-4.09%)
Apr 29, 2024 28.34 28.58 27.95 28.58 239,532 +0.30(+1.06%)
Apr 26, 2024 27.86 28.38 27.80 28.28 255,869 +0.52(+1.87%)
Apr 25, 2024 26.99 27.89 26.99 27.76 279,793 +0.25(+0.91%)
Apr 24, 2024 27.47 27.80 26.86 27.51 320,557 +0.55(+2.04%)
Apr 23, 2024 25.94 27.48 25.83 26.96 406,622 +1.28(+4.98%)
Apr 22, 2024 25.57 25.84 25.21 25.68 323,274 +0.36(+1.42%)
Apr 19, 2024 25.83 26.25 25.00 25.32 429,580 -0.77(-2.95%)
Apr 18, 2024 26.32 26.72 25.86 26.09 318,847 -0.43(-1.62%)
Apr 17, 2024 27.38 27.43 26.46 26.52 297,642 -0.62(-2.28%)
Apr 16, 2024 27.05 27.37 26.70 27.14 250,890 -0.15(-0.55%)
Apr 15, 2024 27.74 28.02 27.06 27.29 240,180 -0.34(-1.23%)
Apr 12, 2024 28.15 28.23 27.44 27.63 336,079 -1.05(-3.66%)
Apr 11, 2024 28.11 28.77 27.98 28.68 315,061 +0.67(+2.39%)
Apr 10, 2024 28.10 28.60 27.68 28.01 362,645 -1.04(-3.58%)
Apr 09, 2024 28.76 29.07 28.40 29.05 243,987 +0.68(+2.40%)
Apr 08, 2024 28.50 28.70 28.18 28.37 190,540 +0.16(+0.57%)
Apr 05, 2024 27.90 28.39 27.71 28.21 354,113 +0.32(+1.15%)
Apr 04, 2024 29.11 29.12 27.55 27.89 313,363 -0.60(-2.11%)
Apr 03, 2024 27.51 28.60 27.50 28.49 260,633 +0.55(+1.97%)
Apr 02, 2024 28.10 28.16 27.21 27.94 508,327 -0.84(-2.92%)
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.