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 )

28.92 -0.41 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Aug 01, 2018 8.950 9.169 8.900 9.000 357,256 +0.00(+0.00%)
Jul 31, 2018 8.900 9.200 8.900 9.000 451,929 +0.20(+2.27%)
Jul 30, 2018 8.650 8.950 8.650 8.800 318,932 +0.10(+1.15%)
Jul 27, 2018 8.800 8.900 8.675 8.700 299,300 -0.05(-0.57%)
Jul 26, 2018 8.650 8.850 8.575 8.750 463,101 +0.10(+1.16%)
Jul 25, 2018 8.750 8.750 8.500 8.650 293,567 -0.03(-0.29%)
Jul 24, 2018 8.950 8.950 8.625 8.675 278,330 -0.17(-1.98%)
Jul 23, 2018 8.800 8.900 8.600 8.850 479,730 +0.00(+0.00%)
Jul 20, 2018 8.750 8.950 8.700 8.850 327,707 +0.05(+0.57%)
Jul 19, 2018 8.750 8.900 8.750 8.800 327,160 -0.05(-0.56%)
Jul 18, 2018 8.650 8.925 8.550 8.850 395,501 +0.25(+2.91%)
Jul 17, 2018 8.400 8.650 8.400 8.600 326,736 +0.15(+1.78%)
Jul 16, 2018 8.450 8.500 8.350 8.450 328,718 +0.00(+0.00%)
Jul 13, 2018 8.450 8.450 285,364 -0.05(-0.59%)
Jul 12, 2018 8.450 8.675 8.450 8.500 397,040 +0.05(+0.59%)
Jul 11, 2018 8.700 8.800 8.450 8.450 377,186 -0.25(-2.87%)
Jul 10, 2018 8.800 9.050 8.650 8.700 641,516 -0.15(-1.69%)
Jul 09, 2018 8.550 9.000 8.500 8.850 1,005,352 +0.55(+6.63%)
Jul 06, 2018 8.050 8.400 8.050 8.300 356,591 +0.20(+2.47%)
Jul 05, 2018 7.950 8.100 7.850 8.100 216,794 +0.20(+2.53%)
Jul 03, 2018 7.900 7.900 7.900 0 +0.00(+0.00%)
Jul 02, 2018 7.950 8.000 7.800 7.900 353,471 -0.07(-0.94%)
Jun 29, 2018 7.850 8.050 7.850 7.975 260,334 +0.22(+2.90%)
Jun 28, 2018 7.850 7.900 7.600 7.750 546,699 -0.10(-1.27%)
Jun 27, 2018 8.100 8.180 7.800 7.850 467,799 -0.25(-3.09%)
Jun 26, 2018 8.050 8.250 8.000 8.100 405,201 +0.05(+0.62%)
Jun 25, 2018 8.400 8.400 8.000 8.050 471,199 -0.45(-5.29%)
Jun 22, 2018 8.450 8.625 8.200 8.500 961,693 +0.05(+0.59%)
Jun 21, 2018 8.450 8.550 8.350 8.450 458,459 +0.00(+0.00%)
Jun 20, 2018 8.350 8.500 8.250 8.450 569,922 +0.10(+1.20%)
Jun 19, 2018 8.300 8.450 8.250 8.350 301,559 -0.05(-0.60%)
Jun 18, 2018 8.250 8.450 8.150 8.400 613,497 +0.10(+1.20%)
Jun 15, 2018 8.400 8.400 8.300 687,877 -0.10(-1.19%)
Jun 14, 2018 8.500 8.550 8.350 8.400 335,811 -0.05(-0.59%)
Jun 13, 2018 8.550 8.750 8.350 8.450 471,921 -0.05(-0.59%)
Jun 12, 2018 8.600 8.650 8.400 8.500 259,122 -0.05(-0.58%)
Jun 11, 2018 8.500 8.700 8.400 8.550 424,538 +0.05(+0.59%)
Jun 08, 2018 8.650 8.900 8.500 8.500 302,559 -0.15(-1.73%)
Jun 07, 2018 8.850 8.900 8.625 8.650 316,262 -0.20(-2.26%)
Jun 06, 2018 8.900 9.000 8.800 8.850 401,248 -0.10(-1.12%)
Jun 05, 2018 8.750 9.050 8.750 8.950 468,465 +0.15(+1.70%)
Jun 04, 2018 8.900 8.950 8.700 8.800 559,117 -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.