Photronics Inc (NQ: PLAB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.08	23.86	22.52	23.81	1,119,292	+0.53(+2.28%)
Jul 28, 2022	23.24	23.45	22.26	23.28	1,067,546	+0.07(+0.30%)
Jul 27, 2022	22.00	23.40	21.87	23.21	1,116,175	+1.44(+6.61%)
Jul 26, 2022	21.69	22.11	21.46	21.77	566,656	-0.02(-0.09%)
Jul 25, 2022	21.94	21.99	21.28	21.79	493,477	+0.10(+0.46%)
Jul 22, 2022	22.34	22.36	21.27	21.69	793,362	-0.65(-2.91%)
Jul 21, 2022	21.43	22.35	21.26	22.34	891,162	+0.78(+3.62%)
Jul 20, 2022	20.67	21.82	20.66	21.56	1,218,661	+0.92(+4.46%)
Jul 19, 2022	19.72	20.68	19.67	20.64	823,795	+1.15(+5.90%)
Jul 18, 2022	19.51	19.92	19.25	19.49	629,717	+0.21(+1.09%)
Jul 15, 2022	19.31	19.33	18.70	19.28	448,241	+0.37(+1.96%)
Jul 14, 2022	18.84	19.30	18.19	18.91	369,531	-0.11(-0.58%)
Jul 13, 2022	18.41	19.07	18.27	19.02	437,632	+0.31(+1.66%)
Jul 12, 2022	18.35	19.02	18.21	18.71	597,852	+0.41(+2.24%)
Jul 11, 2022	18.50	18.68	18.24	18.30	343,665	-0.44(-2.35%)
Jul 08, 2022	18.13	18.78	18.06	18.74	507,390	+0.46(+2.52%)
Jul 07, 2022	17.84	18.57	17.84	18.28	551,471	+0.67(+3.80%)
Jul 06, 2022	17.72	17.97	17.22	17.61	490,689	-0.12(-0.68%)
Jul 05, 2022	17.70	18.05	17.28	17.73	871,637	-0.36(-1.99%)
Jul 01, 2022	19.08	19.27	17.60	18.09	1,346,894	-1.39(-7.14%)
Jun 30, 2022	18.86	19.73	18.43	19.48	907,168	+0.37(+1.94%)
Jun 29, 2022	19.10	19.11	18.32	19.11	1,157,582	-0.23(-1.19%)
Jun 28, 2022	21.75	21.75	19.13	19.34	1,998,226	-2.06(-9.63%)
Jun 27, 2022	20.65	21.80	20.36	21.40	2,401,590	+1.06(+5.21%)
Jun 24, 2022	19.42	20.43	19.15	20.34	2,286,996	+1.26(+6.60%)
Jun 23, 2022	20.08	20.15	18.89	19.08	835,475	-0.68(-3.44%)
Jun 22, 2022	20.00	20.36	19.68	19.76	785,472	-0.67(-3.28%)
Jun 21, 2022	19.56	20.81	19.43	20.43	986,231	+1.28(+6.68%)
Jun 17, 2022	19.02	19.59	18.64	19.15	1,341,854	+0.21(+1.11%)
Jun 16, 2022	20.21	20.31	18.76	18.94	839,218	-1.90(-9.12%)
Jun 15, 2022	20.51	21.11	19.75	20.84	872,301	+0.36(+1.76%)
Jun 14, 2022	20.10	20.52	19.77	20.48	796,679	+0.61(+3.07%)
Jun 13, 2022	20.54	21.03	19.80	19.87	1,103,537	-1.38(-6.49%)
Jun 10, 2022	21.20	21.61	20.88	21.25	546,158	-0.42(-1.94%)
Jun 09, 2022	21.80	22.32	21.33	21.67	581,370	-0.28(-1.28%)
Jun 08, 2022	22.75	23.04	21.71	21.95	690,704	-0.93(-4.06%)
Jun 07, 2022	22.26	22.96	21.92	22.88	851,888	+0.44(+1.96%)
Jun 06, 2022	22.82	22.89	22.32	22.44	684,854	+0.33(+1.49%)
Jun 03, 2022	22.23	22.34	21.54	22.11	779,395	-0.48(-2.12%)
Jun 02, 2022	21.95	22.74	21.80	22.59	1,217,432	+0.98(+4.53%)
Jun 01, 2022	21.91	22.17	21.02	21.61	1,266,762	-0.13(-0.60%)
May 31, 2022	21.39	22.11	20.90	21.74	2,155,199	+0.57(+2.69%)
May 27, 2022	19.95	21.17	19.65	21.17	1,815,731	+1.11(+5.53%)
May 26, 2022	18.32	20.56	18.15	20.06	2,534,958	+2.20(+12.32%)
May 25, 2022	16.87	18.20	15.48	17.86	2,930,054	+2.82(+18.75%)
May 24, 2022	15.23	15.27	14.62	15.04	1,177,011	-0.36(-2.34%)
May 23, 2022	15.23	15.64	15.17	15.40	364,674	+0.24(+1.58%)
May 20, 2022	15.65	15.65	14.67	15.16	373,727	-0.16(-1.04%)
May 19, 2022	15.32	15.63	15.26	15.32	450,091	-0.09(-0.58%)
May 18, 2022	15.96	16.03	15.96	15.41	403,063	-0.69(-4.29%)
May 17, 2022	15.77	16.22	15.57	16.10	403,945	+0.71(+4.61%)
May 16, 2022	15.37	15.52	15.17	15.39	489,842	-0.03(-0.19%)
May 13, 2022	15.02	15.58	14.73	15.42	344,271	+0.70(+4.76%)
May 12, 2022	14.77	14.98	14.37	14.72	360,227	-0.20(-1.34%)
May 11, 2022	14.96	15.37	14.90	14.92	374,432	-0.12(-0.80%)
May 10, 2022	15.17	15.31	14.55	15.04	483,212	+0.20(+1.35%)
May 09, 2022	14.99	15.12	14.60	14.84	438,676	-0.45(-2.94%)
May 06, 2022	15.25	15.62	15.11	15.29	367,634	-0.12(-0.78%)
May 05, 2022	15.89	15.95	15.08	15.41	311,220	-0.70(-4.35%)
May 04, 2022	15.46	16.17	15.24	16.11	333,216	+0.70(+4.54%)
May 03, 2022	15.24	15.50	15.10	15.41	295,019	+0.15(+0.98%)

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.