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 (%)
Oct 31, 2018 9.820 9.840 9.660 9.740 349,986 +0.03(+0.31%)
Oct 30, 2018 9.500 9.790 9.370 9.710 232,658 +0.21(+2.21%)
Oct 29, 2018 9.530 9.640 9.490 9.500 346,858 +0.04(+0.42%)
Oct 26, 2018 9.400 9.680 9.270 9.460 367,600 -0.09(-0.94%)
Oct 25, 2018 9.270 9.590 9.270 9.550 338,406 +0.34(+3.69%)
Oct 24, 2018 9.480 9.580 9.200 9.210 519,534 -0.32(-3.36%)
Oct 23, 2018 9.410 9.630 9.320 9.530 386,169 +0.00(+0.00%)
Oct 22, 2018 9.750 9.810 9.470 9.530 313,012 -0.09(-0.94%)
Oct 19, 2018 9.690 9.880 9.580 9.620 264,500 -0.05(-0.52%)
Oct 18, 2018 9.670 9.780 9.420 9.670 410,200 -0.04(-0.41%)
Oct 17, 2018 10.20 10.25 9.670 9.710 557,083 -0.48(-4.71%)
Oct 16, 2018 9.860 10.20 9.810 10.19 603,587 +0.40(+4.09%)
Oct 15, 2018 9.470 9.860 9.450 9.790 820,239 +0.58(+6.30%)
Oct 12, 2018 9.260 9.350 9.150 9.210 533,600 +0.12(+1.32%)
Oct 11, 2018 9.160 9.410 9.070 9.090 580,172 -0.08(-0.87%)
Oct 10, 2018 9.230 9.390 9.030 9.170 649,013 -0.11(-1.19%)
Oct 09, 2018 9.240 9.330 9.130 9.280 659,350 +0.05(+0.54%)
Oct 08, 2018 9.230 9.440 9.150 9.230 355,797 -0.06(-0.65%)
Oct 05, 2018 9.500 9.510 9.130 9.290 446,200 -0.23(-2.42%)
Oct 04, 2018 9.620 9.630 9.500 9.520 352,660 -0.14(-1.45%)
Oct 03, 2018 9.630 9.745 9.450 9.660 313,494 +0.09(+0.94%)
Oct 02, 2018 9.630 9.770 9.520 9.570 238,103 -0.10(-1.03%)
Oct 01, 2018 9.840 9.865 9.580 9.670 373,361 -0.18(-1.83%)
Sep 28, 2018 9.600 9.900 9.600 9.850 268,400 +0.25(+2.60%)
Sep 27, 2018 9.550 9.700 9.550 9.600 200,270 +0.03(+0.26%)
Sep 26, 2018 9.550 9.750 9.500 9.575 273,908 -0.03(-0.26%)
Sep 25, 2018 9.750 9.750 9.500 9.600 335,582 -0.10(-1.03%)
Sep 24, 2018 9.800 9.850 9.600 9.700 286,998 -0.20(-2.02%)
Sep 21, 2018 9.900 9.950 9.725 9.900 917,400 +0.00(+0.00%)
Sep 20, 2018 9.800 9.950 9.750 9.900 394,334 +0.20(+2.06%)
Sep 19, 2018 9.550 9.750 9.500 9.700 484,752 +0.10(+1.04%)
Sep 18, 2018 9.650 9.873 9.550 9.600 305,833 +0.00(+0.00%)
Sep 17, 2018 9.800 9.825 9.575 9.600 468,513 -0.30(-3.03%)
Sep 14, 2018 9.900 10.10 9.800 9.900 324,000 +0.05(+0.51%)
Sep 13, 2018 9.900 10.00 9.700 9.850 263,153 +0.05(+0.51%)
Sep 12, 2018 9.900 9.900 9.650 9.800 247,015 -0.15(-1.51%)
Sep 11, 2018 9.800 10.00 9.750 9.950 244,132 +0.10(+1.02%)
Sep 10, 2018 10.15 10.15 9.750 9.850 245,612 -0.20(-1.99%)
Sep 07, 2018 10.00 10.18 9.800 10.05 349,600 +0.05(+0.50%)
Sep 06, 2018 10.30 10.40 9.950 10.00 471,619 -0.35(-3.38%)
Sep 05, 2018 10.65 10.65 10.30 10.35 270,406 -0.30(-2.82%)
Sep 04, 2018 10.60 10.70 10.45 10.65 284,274 -0.05(-0.47%)
Aug 31, 2018 10.70 10.70 10.70 0 -0.05(-0.47%)
Aug 30, 2018 10.55 10.80 10.45 10.75 437,079 +0.15(+1.42%)
Aug 29, 2018 10.65 10.75 10.50 10.60 566,516 +0.00(+0.00%)
Aug 28, 2018 10.75 10.95 10.55 10.60 839,929 -0.15(-1.40%)
Aug 27, 2018 10.85 10.95 10.67 10.75 753,873 -0.05(-0.46%)
Aug 24, 2018 10.10 11.00 10.05 10.80 1,067,000 +0.50(+4.85%)
Aug 23, 2018 10.25 10.35 9.800 10.30 989,333 +0.20(+1.98%)
Aug 22, 2018 9.600 10.15 9.305 10.10 2,365,875 +1.15(+12.85%)
Aug 21, 2018 8.600 9.050 8.600 8.950 687,590 +0.30(+3.47%)
Aug 20, 2018 8.750 8.800 8.550 8.650 448,547 -0.10(-1.14%)
Aug 17, 2018 8.550 8.750 8.350 8.750 741,400 +0.10(+1.16%)
Aug 16, 2018 8.700 8.775 8.575 8.650 260,010 +0.00(+0.00%)
Aug 15, 2018 8.700 8.750 8.500 8.650 370,049 -0.10(-1.14%)
Aug 14, 2018 8.850 8.925 8.700 8.750 260,763 -0.10(-1.13%)
Aug 13, 2018 8.700 8.875 8.650 8.850 319,555 +0.15(+1.72%)
Aug 10, 2018 8.900 8.900 8.700 8.700 252,200 -0.20(-2.25%)
Aug 09, 2018 9.050 9.118 8.900 8.900 310,812 -0.20(-2.20%)
Aug 08, 2018 9.000 9.135 8.900 9.100 337,655 +0.10(+1.11%)
Aug 07, 2018 9.150 9.180 8.950 9.000 251,438 -0.10(-1.10%)
Aug 06, 2018 9.050 9.200 8.900 9.100 321,467 +0.00(+0.00%)
Aug 03, 2018 9.050 9.200 9.000 9.100 282,500 +0.05(+0.55%)
Aug 02, 2018 9.000 9.200 9.000 9.050 255,655 +0.05(+0.56%)
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.