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, 2014 7.970 8.120 7.900 8.050 400,625 +0.02(+0.25%)
Sep 29, 2014 8.070 8.320 7.980 8.030 162,078 -0.10(-1.23%)
Sep 26, 2014 8.100 8.219 8.060 8.130 150,834 +0.03(+0.37%)
Sep 25, 2014 8.280 8.310 8.050 8.100 186,147 -0.18(-2.17%)
Sep 24, 2014 8.210 8.350 8.170 8.280 644,648 +0.08(+0.98%)
Sep 23, 2014 8.210 8.340 8.180 8.200 270,327 -0.02(-0.24%)
Sep 22, 2014 8.260 8.270 8.180 8.220 212,959 -0.11(-1.32%)
Sep 19, 2014 8.520 8.630 8.261 8.330 246,226 -0.12(-1.42%)
Sep 18, 2014 8.390 8.505 8.380 8.450 133,262 +0.07(+0.84%)
Sep 17, 2014 8.400 8.520 8.370 8.380 152,743 -0.06(-0.71%)
Sep 16, 2014 8.420 8.520 8.420 8.440 243,553 -0.03(-0.35%)
Sep 15, 2014 8.490 8.600 8.350 8.470 244,952 -0.05(-0.59%)
Sep 12, 2014 8.670 8.740 8.481 8.520 148,498 -0.14(-1.62%)
Sep 11, 2014 8.390 8.670 8.390 8.660 235,475 +0.20(+2.36%)
Sep 10, 2014 8.420 8.530 8.397 8.460 240,560 +0.01(+0.12%)
Sep 09, 2014 8.470 8.760 8.440 8.450 190,421 -0.07(-0.82%)
Sep 08, 2014 8.710 8.830 8.470 8.520 382,622 -0.23(-2.63%)
Sep 05, 2014 8.720 8.820 8.690 8.750 118,081 -0.02(-0.23%)
Sep 04, 2014 8.770 8.900 8.722 8.770 199,050 +0.03(+0.34%)
Sep 03, 2014 8.790 8.940 8.720 8.740 201,451 -0.04(-0.46%)
Sep 02, 2014 8.890 8.910 8.750 8.780 332,425 -0.05(-0.57%)
Aug 29, 2014 8.900 8.830 8.830 8.830 211,000 -0.01(-0.11%)
Aug 28, 2014 8.900 9.000 8.830 8.840 250,215 -0.13(-1.45%)
Aug 27, 2014 9.140 9.160 8.930 8.970 312,994 -0.12(-1.32%)
Aug 26, 2014 9.080 9.180 9.080 9.090 232,539 -0.01(-0.11%)
Aug 25, 2014 9.180 9.190 8.950 9.100 196,254 +0.01(+0.11%)
Aug 22, 2014 9.060 9.200 9.060 9.090 308,182 +0.07(+0.78%)
Aug 21, 2014 8.800 9.090 8.770 9.020 663,443 +0.47(+5.50%)
Aug 20, 2014 8.840 8.880 8.480 8.550 339,098 +0.04(+0.47%)
Aug 19, 2014 8.420 8.520 8.410 8.510 268,611 +0.07(+0.83%)
Aug 18, 2014 8.420 8.440 8.360 8.440 242,873 +0.12(+1.44%)
Aug 15, 2014 8.320 8.370 8.110 8.320 165,620 +0.09(+1.09%)
Aug 14, 2014 8.200 8.300 8.200 8.230 92,754 +0.02(+0.24%)
Aug 13, 2014 8.180 8.270 8.140 8.210 87,413 +0.07(+0.86%)
Aug 12, 2014 8.170 8.300 8.040 8.140 123,741 -0.08(-0.97%)
Aug 11, 2014 8.130 8.300 8.130 8.220 69,427 +0.15(+1.86%)
Aug 08, 2014 8.040 8.160 8.000 8.070 119,988 +0.01(+0.12%)
Aug 07, 2014 8.230 8.250 8.040 8.060 89,585 -0.12(-1.47%)
Aug 06, 2014 8.040 8.290 8.040 8.180 156,195 +0.12(+1.49%)
Aug 05, 2014 8.030 8.130 8.000 8.060 94,216 +0.00(+0.00%)
Aug 04, 2014 8.110 8.140 7.980 8.060 158,584 +0.01(+0.12%)
Aug 01, 2014 8.010 8.085 7.950 8.050 188,419 +0.08(+1.00%)
Jul 31, 2014 7.930 8.060 7.930 7.970 254,217 -0.07(-0.87%)
Jul 30, 2014 8.090 8.110 7.990 8.040 63,483 +0.02(+0.25%)
Jul 29, 2014 8.050 8.100 7.990 8.020 177,813 +0.02(+0.25%)
Jul 28, 2014 8.000 8.090 7.920 8.000 159,385 -0.01(-0.12%)
Jul 25, 2014 8.100 8.112 8.000 8.010 168,594 -0.18(-2.20%)
Jul 24, 2014 8.320 8.340 8.170 8.190 207,064 -0.14(-1.68%)
Jul 23, 2014 8.600 8.600 8.320 8.330 126,516 -0.28(-3.25%)
Jul 22, 2014 8.560 8.620 8.490 8.610 226,679 +0.12(+1.41%)
Jul 21, 2014 8.510 8.580 8.460 8.490 126,694 -0.08(-0.93%)
Jul 18, 2014 8.460 8.630 8.440 8.570 112,535 +0.08(+0.94%)
Jul 17, 2014 8.660 8.750 8.440 8.490 161,168 -0.21(-2.41%)
Jul 16, 2014 8.720 8.760 8.650 8.700 152,556 +0.03(+0.35%)
Jul 15, 2014 8.670 8.740 8.600 8.670 127,379 +0.03(+0.35%)
Jul 14, 2014 8.820 8.830 8.635 8.640 396,644 -0.12(-1.37%)
Jul 11, 2014 8.750 8.840 8.710 8.760 144,897 +0.03(+0.34%)
Jul 10, 2014 8.630 8.840 8.630 8.730 206,589 -0.08(-0.91%)
Jul 09, 2014 8.830 8.870 8.740 8.810 96,185 +0.02(+0.23%)
Jul 08, 2014 8.730 8.850 8.720 8.790 167,573 +0.01(+0.11%)
Jul 07, 2014 8.830 8.930 8.750 8.780 144,330 -0.04(-0.45%)
Jul 03, 2014 8.780 8.820 8.820 8.820 66,800 +0.05(+0.57%)
Jul 02, 2014 8.710 8.820 8.680 8.770 160,586 +0.03(+0.34%)
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.