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, 2008 2.050 2.050 1.790 1.880 1,128,048 -0.21(-10.05%)
Sep 29, 2008 2.050 2.360 1.720 2.090 944,314 +0.00(+0.00%)
Sep 26, 2008 2.540 2.540 2.000 2.090 867,113 -0.51(-19.62%)
Sep 25, 2008 2.800 2.810 2.560 2.600 591,470 -0.18(-6.47%)
Sep 24, 2008 2.870 2.980 2.664 2.780 378,014 -0.01(-0.36%)
Sep 23, 2008 3.000 3.000 2.790 2.790 429,225 -0.21(-7.00%)
Sep 22, 2008 2.880 3.170 2.790 3.000 491,758 +0.11(+3.81%)
Sep 19, 2008 3.350 3.370 2.865 2.890 1,229,298 -0.13(-4.30%)
Sep 18, 2008 3.260 3.260 2.900 3.020 939,073 -0.16(-5.03%)
Sep 17, 2008 3.200 3.350 3.120 3.180 588,031 -0.10(-3.05%)
Sep 16, 2008 3.250 3.410 3.170 3.280 595,927 -0.04(-1.20%)
Sep 15, 2008 3.190 3.440 3.120 3.320 519,424 -0.08(-2.35%)
Sep 12, 2008 3.320 3.410 3.300 3.400 777,902 +0.04(+1.19%)
Sep 11, 2008 3.150 3.390 3.120 3.360 734,706 +0.19(+5.99%)
Sep 10, 2008 3.040 3.210 2.880 3.170 581,543 +0.15(+5.14%)
Sep 09, 2008 3.050 3.100 2.980 3.015 525,656 -0.03(-1.15%)
Sep 08, 2008 3.130 3.460 2.890 3.050 818,568 +0.03(+0.99%)
Sep 05, 2008 2.900 3.170 2.877 3.020 1,084,017 +0.12(+4.14%)
Sep 04, 2008 2.790 2.940 2.740 2.900 888,904 +0.05(+1.75%)
Sep 03, 2008 3.050 3.080 2.620 2.850 985,409 -0.17(-5.63%)
Sep 02, 2008 3.370 3.370 2.990 3.020 377,532 -0.25(-7.65%)
Aug 29, 2008 3.350 3.350 3.214 3.270 168,965 -0.11(-3.25%)
Aug 28, 2008 3.350 3.380 3.250 3.380 159,025 +0.04(+1.20%)
Aug 27, 2008 3.240 3.430 3.240 3.340 358,431 +0.11(+3.41%)
Aug 26, 2008 3.130 3.240 3.130 3.230 321,607 +0.10(+3.19%)
Aug 25, 2008 3.100 3.180 3.100 3.130 254,094 +0.04(+1.29%)
Aug 22, 2008 3.140 3.190 3.060 3.090 420,294 -0.02(-0.64%)
Aug 21, 2008 3.150 3.230 3.010 3.110 432,614 -0.05(-1.58%)
Aug 20, 2008 3.150 3.200 3.110 3.160 291,271 +0.03(+0.96%)
Aug 19, 2008 3.100 3.150 3.040 3.130 445,059 -0.02(-0.63%)
Aug 18, 2008 3.290 3.400 3.100 3.150 284,075 -0.15(-4.55%)
Aug 15, 2008 3.250 3.430 3.100 3.300 442,483 +0.12(+3.77%)
Aug 14, 2008 3.250 3.750 3.130 3.180 464,156 -0.45(-12.40%)
Aug 13, 2008 3.550 3.700 3.540 3.630 315,234 +0.06(+1.68%)
Aug 12, 2008 3.610 3.840 3.470 3.570 383,763 -0.13(-3.51%)
Aug 11, 2008 3.400 4.100 3.400 3.700 978,341 +0.26(+7.56%)
Aug 08, 2008 2.880 3.450 2.880 3.440 1,132,848 +0.60(+21.13%)
Aug 07, 2008 3.260 3.590 2.800 2.840 2,159,034 -0.95(-25.07%)
Aug 06, 2008 3.950 4.020 3.760 3.790 458,900 -0.18(-4.53%)
Aug 05, 2008 3.880 4.060 3.800 3.970 613,886 +0.16(+4.20%)
Aug 04, 2008 4.040 4.140 3.760 3.810 650,381 -0.23(-5.69%)
Aug 01, 2008 4.270 4.440 4.000 4.040 394,220 -0.21(-4.94%)
Jul 31, 2008 4.430 4.450 4.230 4.250 416,281 -0.21(-4.71%)
Jul 30, 2008 4.660 4.710 4.420 4.460 343,223 -0.16(-3.46%)
Jul 29, 2008 4.620 4.740 4.540 4.620 419,482 +0.09(+1.99%)
Jul 28, 2008 4.600 4.660 4.490 4.530 278,795 -0.06(-1.31%)
Jul 25, 2008 4.490 4.740 4.401 4.590 434,251 +0.15(+3.38%)
Jul 24, 2008 4.770 4.780 4.410 4.440 515,415 -0.31(-6.53%)
Jul 23, 2008 4.830 5.050 4.720 4.750 1,352,484 -0.29(-5.75%)
Jul 22, 2008 5.610 5.660 4.910 5.040 1,344,038 -1.17(-18.84%)
Jul 21, 2008 6.270 6.450 6.190 6.210 219,244 -0.04(-0.64%)
Jul 18, 2008 6.360 6.470 6.130 6.250 227,254 -0.09(-1.42%)
Jul 17, 2008 6.350 6.400 6.140 6.340 530,472 -0.01(-0.16%)
Jul 16, 2008 6.170 6.400 6.000 6.350 356,965 +0.19(+3.08%)
Jul 15, 2008 6.010 6.300 5.910 6.160 498,972 +0.08(+1.32%)
Jul 14, 2008 6.300 6.330 6.040 6.080 623,427 -0.18(-2.88%)
Jul 11, 2008 5.950 6.270 5.830 6.260 428,584 +0.23(+3.81%)
Jul 10, 2008 5.930 6.190 5.870 6.030 386,963 +0.08(+1.34%)
Jul 09, 2008 6.490 6.600 5.940 5.950 562,806 -0.55(-8.46%)
Jul 08, 2008 6.700 6.700 6.220 6.500 881,597 -0.20(-2.99%)
Jul 07, 2008 6.880 6.900 6.600 6.700 350,234 -0.15(-2.19%)
Jul 04, 2008 6.940 6.970 6.720 6.850 183,017 +0.00(+0.00%)
Jul 03, 2008 6.940 6.970 6.720 6.850 183,017 -0.08(-1.15%)
Jul 02, 2008 6.980 7.000 6.750 6.930 320,111 -0.06(-0.86%)
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.