December 15th, 2015

Photronics Inc (NQ: PLAB )

11.92 USD -0.21 (-1.73%)
Official Closing Price Updated: 7:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 11.99 12.05 11.77 11.92 352,611 -0.21(-1.73%)
Jan 21, 2021 12.23 12.25 11.98 12.13 461,675 -0.10(-0.82%)
Jan 20, 2021 12.41 12.46 12.03 12.23 384,750 -0.04(-0.29%)
Jan 19, 2021 11.96 12.32 11.96 12.27 536,762 +0.31(+2.59%)
Jan 15, 2021 12.23 12.23 11.89 11.96 475,300 -0.38(-3.12%)
Jan 14, 2021 11.98 12.52 11.97 12.34 356,525 +0.56(+4.75%)
Jan 13, 2021 11.65 11.81 11.56 11.78 307,143 +0.09(+0.77%)
Jan 12, 2021 11.67 11.80 11.57 11.69 317,861 +0.07(+0.60%)
Jan 11, 2021 11.36 11.64 11.29 11.62 283,088 +0.16(+1.40%)
Jan 08, 2021 11.81 11.81 11.36 11.46 337,200 -0.14(-1.21%)
Jan 07, 2021 11.72 11.74 11.51 11.60 300,199 -0.02(-0.17%)
Jan 06, 2021 11.33 11.65 11.17 11.62 777,434 +0.44(+3.94%)
Jan 05, 2021 10.90 11.25 10.90 11.18 322,004 +0.21(+1.91%)
Jan 04, 2021 11.19 11.40 10.89 10.97 674,820 -0.19(-1.70%)
Dec 31, 2020 11.16 11.16 11.16 255,651 +0.09(+0.81%)
Dec 30, 2020 10.91 11.12 10.81 11.07 255,651 +0.17(+1.56%)
Dec 29, 2020 11.23 11.23 10.87 10.90 399,786 -0.26(-2.33%)
Dec 28, 2020 11.08 11.35 11.08 11.16 418,403 +0.13(+1.18%)
Dec 24, 2020 10.81 11.07 10.76 11.03 366,100 +0.31(+2.89%)
Dec 23, 2020 10.93 11.07 10.69 10.72 750,902 -0.21(-1.97%)
Dec 22, 2020 10.91 11.07 10.86 10.94 389,796 -0.08(-0.77%)
Dec 21, 2020 10.97 11.10 10.90 11.02 504,488 -0.16(-1.39%)
Dec 18, 2020 11.00 11.42 11.00 11.18 2,428,900 +0.13(+1.18%)
Dec 17, 2020 11.06 11.11 10.80 11.04 649,508 +0.03(+0.23%)
Dec 16, 2020 11.32 11.52 10.98 11.02 606,472 -0.25(-2.22%)
Dec 15, 2020 11.32 11.32 10.88 11.27 1,271,803 +0.14(+1.26%)
Dec 14, 2020 11.27 11.37 11.09 11.13 995,608 -0.12(-1.07%)
Dec 11, 2020 11.01 11.49 11.01 11.25 676,300 +0.14(+1.26%)
Dec 10, 2020 10.86 11.20 10.85 11.11 1,065,682 +0.00(+0.00%)
Dec 09, 2020 10.56 11.27 10.10 11.11 2,508,602 -2.10(-15.90%)
Dec 08, 2020 13.25 13.30 12.95 13.21 552,602 +0.07(+0.53%)
Dec 07, 2020 13.00 13.27 12.87 13.14 506,663 +0.25(+1.94%)
Dec 04, 2020 12.21 12.90 12.21 12.89 419,300 +0.63(+5.14%)
Dec 03, 2020 12.20 12.31 12.05 12.26 349,767 +0.11(+0.91%)
Dec 02, 2020 11.88 12.16 11.84 12.15 360,159 +0.23(+1.93%)
Dec 01, 2020 11.68 11.96 11.62 11.92 458,705 +0.33(+2.85%)
Nov 30, 2020 11.61 11.75 11.45 11.59 526,183 -0.09(-0.77%)
Nov 27, 2020 11.62 11.79 11.62 11.68 180,700 +0.07(+0.60%)
Nov 25, 2020 11.34 11.64 11.16 11.61 360,700 +0.28(+2.47%)
Nov 24, 2020 11.27 11.40 11.00 11.33 699,589 +0.16(+1.43%)
Nov 23, 2020 11.19 11.32 11.09 11.17 629,806 +0.07(+0.63%)
Nov 20, 2020 11.01 11.24 11.01 11.10 247,800 +0.00(+0.00%)
Nov 19, 2020 11.14 11.14 11.00 11.10 291,858 -0.10(-0.89%)
Nov 18, 2020 11.38 11.40 11.18 11.20 217,374 -0.16(-1.41%)
Nov 17, 2020 11.39 11.40 11.17 11.36 507,964 -0.11(-0.96%)
Nov 16, 2020 11.36 11.59 11.30 11.47 326,396 +0.23(+2.05%)
Nov 13, 2020 11.15 11.27 11.00 11.24 252,200 +0.20(+1.77%)
Nov 12, 2020 11.14 11.14 10.95 11.04 312,351 -0.11(-0.94%)
Nov 11, 2020 11.17 11.25 11.02 11.15 222,101 +0.13(+1.18%)
Nov 10, 2020 10.79 11.10 10.76 11.02 350,239 +0.11(+1.01%)
Nov 09, 2020 11.10 11.43 10.88 10.91 498,056 +0.13(+1.21%)
Nov 06, 2020 10.77 10.90 10.68 10.78 460,500 +0.01(+0.09%)
Nov 05, 2020 10.46 10.88 10.28 10.77 535,425 +0.43(+4.16%)
Nov 04, 2020 10.46 10.46 10.15 10.34 625,894 -0.10(-0.96%)
Nov 03, 2020 10.24 10.48 10.22 10.44 306,276 +0.31(+3.06%)
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.