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 (%)
Sep 30, 2015 9.010 9.140 8.924 9.060 407,999 +0.14(+1.57%)
Sep 29, 2015 8.930 8.980 8.850 8.920 278,656 -0.04(-0.45%)
Sep 28, 2015 8.880 9.080 8.830 8.960 444,007 +0.12(+1.36%)
Sep 25, 2015 9.110 9.200 8.800 8.840 601,043 -0.18(-2.00%)
Sep 24, 2015 8.830 9.050 8.761 9.020 245,775 +0.10(+1.12%)
Sep 23, 2015 9.120 9.120 8.920 8.920 225,460 -0.18(-1.98%)
Sep 22, 2015 9.160 9.160 9.050 9.100 199,388 -0.09(-0.98%)
Sep 21, 2015 9.130 9.260 9.100 9.190 342,126 +0.06(+0.66%)
Sep 18, 2015 9.230 9.390 9.090 9.130 373,858 -0.20(-2.14%)
Sep 17, 2015 9.330 9.450 9.300 9.330 205,883 -0.04(-0.43%)
Sep 16, 2015 9.370 9.410 9.300 9.370 220,914 +0.04(+0.43%)
Sep 15, 2015 9.280 9.390 9.270 9.330 155,921 +0.05(+0.54%)
Sep 14, 2015 9.250 9.340 9.190 9.280 207,481 +0.02(+0.22%)
Sep 11, 2015 9.190 9.285 9.160 9.260 269,073 +0.07(+0.76%)
Sep 10, 2015 9.070 9.210 9.005 9.190 320,514 +0.13(+1.43%)
Sep 09, 2015 9.240 9.250 9.040 9.060 225,690 -0.18(-1.95%)
Sep 08, 2015 9.170 9.270 9.040 9.240 392,757 +0.15(+1.65%)
Sep 04, 2015 9.100 9.090 9.090 9.090 302,200 -0.05(-0.55%)
Sep 03, 2015 9.110 9.190 8.980 9.140 432,205 +0.10(+1.11%)
Sep 02, 2015 9.120 9.120 8.900 9.040 330,932 +0.08(+0.89%)
Sep 01, 2015 9.050 9.210 8.910 8.960 344,305 -0.15(-1.65%)
Aug 31, 2015 9.040 9.210 9.000 9.110 420,447 +0.10(+1.11%)
Aug 28, 2015 8.930 9.110 8.930 9.010 360,575 +0.05(+0.56%)
Aug 27, 2015 8.860 9.030 8.820 8.960 457,538 +0.14(+1.59%)
Aug 26, 2015 8.940 9.090 8.710 8.820 532,654 +0.03(+0.34%)
Aug 25, 2015 9.000 9.150 8.780 8.790 469,264 -0.21(-2.33%)
Aug 24, 2015 8.810 9.170 8.520 9.000 1,521,053 -0.02(-0.22%)
Aug 21, 2015 8.530 9.060 8.530 9.020 853,670 +0.37(+4.28%)
Aug 20, 2015 8.460 8.860 8.440 8.650 1,279,661 +0.15(+1.76%)
Aug 19, 2015 8.760 8.939 8.490 8.500 1,908,387 +0.75(+9.68%)
Aug 18, 2015 7.760 8.000 7.680 7.750 740,311 -0.15(-1.90%)
Aug 17, 2015 7.900 7.920 7.800 7.900 298,663 +0.01(+0.13%)
Aug 14, 2015 7.870 7.930 7.780 7.890 233,047 +0.04(+0.51%)
Aug 13, 2015 7.920 8.030 7.825 7.850 204,023 -0.08(-1.01%)
Aug 12, 2015 7.950 7.950 7.810 7.930 306,091 +0.03(+0.38%)
Aug 11, 2015 8.050 8.050 7.865 7.900 296,427 -0.19(-2.35%)
Aug 10, 2015 8.020 8.110 7.990 8.090 290,132 +0.09(+1.12%)
Aug 07, 2015 8.070 8.110 7.900 8.000 487,081 -0.15(-1.84%)
Aug 06, 2015 8.140 8.170 8.000 8.150 273,033 +0.02(+0.25%)
Aug 05, 2015 8.120 8.280 8.110 8.130 188,053 +0.01(+0.12%)
Aug 04, 2015 8.280 8.370 8.100 8.120 309,556 -0.13(-1.58%)
Aug 03, 2015 8.200 8.300 8.165 8.250 605,414 +0.00(+0.00%)
Jul 31, 2015 8.570 8.570 8.210 8.250 297,500 -0.28(-3.28%)
Jul 30, 2015 8.270 8.570 8.250 8.530 406,170 +0.21(+2.52%)
Jul 29, 2015 8.360 8.395 8.300 8.320 163,650 -0.07(-0.83%)
Jul 28, 2015 8.330 8.430 8.220 8.390 164,225 +0.10(+1.21%)
Jul 27, 2015 8.200 8.390 8.127 8.290 283,811 +0.06(+0.73%)
Jul 24, 2015 8.260 8.310 8.160 8.230 347,580 -0.08(-0.96%)
Jul 23, 2015 8.440 8.540 8.250 8.310 411,637 -0.14(-1.66%)
Jul 22, 2015 8.610 8.610 8.410 8.450 454,667 -0.20(-2.31%)
Jul 21, 2015 8.730 8.880 8.640 8.650 218,057 -0.04(-0.46%)
Jul 20, 2015 8.820 8.850 8.665 8.690 297,166 -0.09(-1.03%)
Jul 17, 2015 9.000 9.000 8.730 8.780 232,200 -0.22(-2.44%)
Jul 16, 2015 9.120 9.120 8.870 9.000 379,429 -0.06(-0.66%)
Jul 15, 2015 9.150 9.150 9.030 9.060 185,981 -0.05(-0.55%)
Jul 14, 2015 9.240 9.260 9.050 9.110 185,853 -0.09(-0.98%)
Jul 13, 2015 9.100 9.230 8.940 9.200 403,393 +0.10(+1.10%)
Jul 10, 2015 9.200 9.340 9.050 9.100 218,956 -0.05(-0.55%)
Jul 09, 2015 9.350 9.410 9.100 9.150 386,165 -0.10(-1.08%)
Jul 08, 2015 9.420 9.420 9.230 9.250 233,481 -0.18(-1.91%)
Jul 07, 2015 9.420 9.480 9.150 9.430 344,386 -0.02(-0.21%)
Jul 06, 2015 9.530 9.620 9.405 9.450 246,696 -0.11(-1.15%)
Jul 02, 2015 9.540 9.560 9.560 9.560 233,900 +0.05(+0.53%)
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.