Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Photronics Inc (NQ: PLAB )

28.78 +0.64 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 9.620 9.750 9.530 9.630 654,736 +0.01(+0.10%)
Jul 30, 2019 9.660 9.730 9.470 9.620 628,997 -0.13(-1.33%)
Jul 29, 2019 9.750 9.790 9.630 9.750 261,991 -0.02(-0.20%)
Jul 26, 2019 9.900 9.950 9.640 9.770 326,200 -0.08(-0.81%)
Jul 25, 2019 9.950 10.01 9.610 9.850 764,126 -0.12(-1.20%)
Jul 24, 2019 9.830 10.26 9.800 9.970 909,802 +0.15(+1.53%)
Jul 23, 2019 9.050 9.830 8.990 9.820 1,512,973 +0.83(+9.23%)
Jul 22, 2019 8.820 9.110 8.820 8.990 334,295 +0.24(+2.74%)
Jul 19, 2019 8.740 8.880 8.700 8.750 365,500 -0.03(-0.34%)
Jul 18, 2019 8.570 8.790 8.500 8.780 685,562 +0.32(+3.78%)
Jul 17, 2019 8.370 8.510 8.250 8.460 389,637 +0.11(+1.32%)
Jul 16, 2019 8.290 8.380 8.210 8.350 250,575 +0.03(+0.36%)
Jul 15, 2019 8.300 8.370 8.160 8.320 188,799 +0.05(+0.60%)
Jul 12, 2019 8.180 8.370 8.180 8.270 197,100 +0.14(+1.72%)
Jul 11, 2019 8.110 8.190 8.010 8.130 245,491 +0.05(+0.62%)
Jul 10, 2019 8.350 8.520 8.010 8.080 470,760 -0.21(-2.53%)
Jul 09, 2019 8.290 8.330 8.160 8.290 432,393 -0.07(-0.84%)
Jul 08, 2019 8.400 8.460 8.310 8.360 302,584 -0.13(-1.53%)
Jul 05, 2019 8.440 8.525 8.310 8.490 162,800 +0.01(+0.12%)
Jul 03, 2019 8.450 8.490 8.350 8.480 155,000 +0.03(+0.36%)
Jul 02, 2019 8.600 8.610 8.410 8.450 163,747 -0.18(-2.09%)
Jul 01, 2019 8.410 8.650 8.410 8.630 303,087 +0.43(+5.24%)
Jun 28, 2019 8.470 8.590 8.160 8.200 911,000 -0.24(-2.84%)
Jun 27, 2019 8.190 8.480 8.190 8.440 380,942 +0.30(+3.69%)
Jun 26, 2019 8.060 8.180 8.060 8.140 253,800 +0.17(+2.13%)
Jun 25, 2019 8.040 8.100 7.950 7.970 371,569 -0.07(-0.87%)
Jun 24, 2019 8.190 8.280 7.990 8.040 345,533 -0.15(-1.83%)
Jun 21, 2019 8.290 8.320 8.170 8.190 562,700 -0.10(-1.21%)
Jun 20, 2019 8.210 8.335 8.210 8.290 386,388 +0.17(+2.09%)
Jun 19, 2019 8.260 8.310 8.105 8.120 378,769 -0.13(-1.58%)
Jun 18, 2019 8.150 8.380 8.120 8.250 575,745 +0.15(+1.85%)
Jun 17, 2019 8.200 8.230 8.090 8.100 247,727 -0.09(-1.10%)
Jun 14, 2019 8.360 8.360 8.185 8.190 228,600 -0.26(-3.08%)
Jun 13, 2019 8.580 8.690 8.420 8.450 236,104 -0.11(-1.29%)
Jun 12, 2019 8.520 8.610 8.440 8.560 362,059 -0.05(-0.58%)
Jun 11, 2019 8.780 8.890 8.595 8.610 328,555 -0.08(-0.92%)
Jun 10, 2019 8.570 8.720 8.161 8.690 361,389 +0.16(+1.88%)
Jun 07, 2019 8.480 8.640 8.440 8.530 239,400 +0.09(+1.07%)
Jun 06, 2019 8.380 8.470 8.340 8.440 258,992 +0.08(+0.96%)
Jun 05, 2019 8.580 8.620 8.320 8.360 280,449 -0.17(-1.99%)
Jun 04, 2019 8.250 8.540 8.110 8.530 1,065,371 +0.39(+4.79%)
Jun 03, 2019 8.080 8.230 8.050 8.140 506,724 +0.03(+0.37%)
May 31, 2019 8.310 8.310 8.060 8.110 551,400 -0.32(-3.80%)
May 30, 2019 8.380 8.510 8.310 8.430 380,216 +0.10(+1.20%)
May 29, 2019 8.260 8.380 8.210 8.330 420,038 +0.01(+0.12%)
May 28, 2019 8.260 8.510 8.260 8.320 432,303 +0.07(+0.85%)
May 24, 2019 8.370 8.490 8.200 8.250 311,500 -0.10(-1.20%)
May 23, 2019 8.580 8.660 8.140 8.350 641,164 -0.58(-6.49%)
May 22, 2019 9.000 9.390 8.810 8.930 807,524 +0.47(+5.56%)
May 21, 2019 8.400 8.510 8.350 8.460 928,491 +0.17(+2.05%)
May 20, 2019 8.560 8.630 8.260 8.290 432,754 -0.41(-4.71%)
May 17, 2019 8.820 8.950 8.690 8.700 262,000 -0.22(-2.47%)
May 16, 2019 8.810 8.970 8.670 8.920 246,649 +0.08(+0.90%)
May 15, 2019 8.830 8.920 8.800 8.840 414,994 -0.06(-0.67%)
May 14, 2019 8.990 9.030 8.820 8.900 855,632 -0.05(-0.56%)
May 13, 2019 9.200 9.200 8.850 8.950 542,684 -0.40(-4.28%)
May 10, 2019 9.370 9.430 9.230 9.350 180,100 -0.05(-0.53%)
May 09, 2019 9.450 9.450 9.220 9.400 321,607 -0.12(-1.26%)
May 08, 2019 9.520 9.610 9.450 9.520 414,283 -0.04(-0.42%)
May 07, 2019 9.470 9.580 9.420 9.560 348,851 +0.01(+0.10%)
May 06, 2019 9.410 9.570 9.340 9.550 243,370 -0.05(-0.52%)
May 03, 2019 9.380 9.605 9.370 9.600 169,900 +0.24(+2.56%)
May 02, 2019 9.300 9.430 9.260 9.360 153,605 +0.04(+0.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.