Photronics Inc (NQ: PLAB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	11.83	11.95	11.52	11.76	405,100	-0.27(-2.24%)
Nov 27, 2019	11.88	12.12	11.85	12.03	289,200	+0.17(+1.43%)
Nov 26, 2019	11.85	12.05	11.76	11.86	481,654	-0.03(-0.25%)
Nov 25, 2019	11.41	11.98	11.40	11.89	591,272	+0.54(+4.71%)
Nov 22, 2019	11.52	11.53	11.12	11.36	434,000	-0.11(-0.92%)
Nov 21, 2019	11.68	11.69	11.35	11.46	329,879	-0.23(-1.97%)
Nov 20, 2019	12.21	12.21	11.62	11.69	426,157	-0.57(-4.65%)
Nov 19, 2019	12.32	12.37	12.23	12.26	458,838	-0.01(-0.08%)
Nov 18, 2019	12.31	12.40	12.23	12.27	286,667	-0.10(-0.81%)
Nov 15, 2019	12.26	12.49	12.26	12.37	391,500	+0.24(+1.98%)
Nov 14, 2019	12.05	12.19	12.04	12.13	363,352	+0.07(+0.58%)
Nov 13, 2019	11.91	12.17	11.88	12.06	300,114	+0.07(+0.58%)
Nov 12, 2019	12.02	12.21	11.97	11.99	335,966	+0.03(+0.25%)
Nov 11, 2019	11.80	12.02	11.72	11.96	333,967	+0.06(+0.50%)
Nov 08, 2019	11.95	12.06	11.85	11.90	264,700	-0.08(-0.67%)
Nov 07, 2019	12.30	12.34	11.97	11.98	382,245	-0.14(-1.20%)
Nov 06, 2019	12.25	12.27	11.95	12.12	325,601	-0.20(-1.58%)
Nov 05, 2019	12.12	12.37	12.12	12.32	299,742	+0.24(+1.99%)
Nov 04, 2019	12.05	12.20	11.98	12.08	389,070	+0.13(+1.09%)
Nov 01, 2019	11.81	11.97	11.78	11.95	363,100	+0.15(+1.27%)
Oct 31, 2019	11.99	11.99	11.69	11.80	252,566	-0.20(-1.67%)
Oct 30, 2019	12.58	12.58	11.99	12.00	455,630	-0.55(-4.38%)
Oct 29, 2019	12.46	12.63	12.43	12.55	815,945	+0.08(+0.64%)
Oct 28, 2019	12.12	12.50	12.01	12.47	660,464	+0.48(+4.00%)
Oct 25, 2019	11.73	12.04	11.71	11.99	646,900	+0.24(+2.04%)
Oct 24, 2019	11.60	11.90	11.58	11.75	497,486	+0.27(+2.35%)
Oct 23, 2019	11.69	11.69	11.41	11.48	486,326	-0.30(-2.55%)
Oct 22, 2019	11.60	11.86	11.52	11.78	403,317	+0.22(+1.90%)
Oct 21, 2019	11.52	11.59	11.45	11.56	488,265	+0.24(+2.12%)
Oct 18, 2019	11.30	11.42	11.20	11.32	287,000	-0.05(-0.44%)
Oct 17, 2019	11.41	11.56	11.34	11.37	513,385	+0.04(+0.35%)
Oct 16, 2019	11.20	11.40	11.13	11.33	958,196	+0.13(+1.16%)
Oct 15, 2019	10.92	11.25	10.90	11.20	584,703	+0.32(+2.94%)
Oct 14, 2019	10.90	10.93	10.80	10.88	288,221	-0.01(-0.09%)
Oct 11, 2019	10.93	11.05	10.75	10.89	315,700	+0.15(+1.40%)
Oct 10, 2019	10.77	10.96	10.72	10.74	229,950	+0.03(+0.28%)
Oct 09, 2019	10.63	10.81	10.61	10.71	330,842	+0.18(+1.66%)
Oct 08, 2019	10.67	10.72	10.53	10.54	438,682	-0.25(-2.36%)
Oct 07, 2019	10.85	11.01	10.77	10.79	587,451	-0.06(-0.55%)
Oct 04, 2019	10.71	10.85	10.63	10.85	271,300	+0.19(+1.78%)
Oct 03, 2019	10.66	10.71	10.44	10.66	347,924	+0.00(+0.00%)
Oct 02, 2019	10.68	10.80	10.58	10.66	433,958	-0.09(-0.84%)
Oct 01, 2019	10.92	11.14	10.65	10.75	441,612	-0.13(-1.19%)
Sep 30, 2019	10.97	11.00	10.76	10.88	506,751	-0.07(-0.68%)
Sep 27, 2019	11.31	11.45	10.93	10.96	377,300	-0.35(-3.05%)
Sep 26, 2019	11.12	11.43	11.11	11.30	638,248	+0.20(+1.80%)
Sep 25, 2019	10.96	11.20	10.90	11.10	538,506	+0.14(+1.28%)
Sep 24, 2019	10.91	11.07	10.90	10.96	528,049	+0.10(+0.87%)
Sep 23, 2019	10.67	10.99	10.59	10.87	458,371	+0.12(+1.16%)
Sep 20, 2019	10.92	11.00	10.69	10.74	709,700	-0.18(-1.65%)
Sep 19, 2019	10.94	11.02	10.87	10.92	303,398	-0.02(-0.18%)
Sep 18, 2019	11.02	11.10	10.82	10.94	274,259	-0.11(-1.00%)
Sep 17, 2019	10.93	11.05	10.83	11.05	389,470	+0.04(+0.36%)
Sep 16, 2019	11.00	11.13	10.88	11.01	282,142	-0.12(-1.08%)
Sep 13, 2019	11.07	11.22	11.01	11.13	568,800	+0.05(+0.45%)
Sep 12, 2019	10.99	11.15	10.78	11.08	486,337	+0.12(+1.09%)
Sep 11, 2019	10.99	11.02	10.83	10.96	481,289	+0.04(+0.37%)
Sep 10, 2019	10.77	10.99	10.62	10.92	724,676	+0.18(+1.68%)
Sep 09, 2019	10.76	10.84	10.54	10.74	783,280	+0.03(+0.28%)
Sep 06, 2019	10.95	11.03	10.69	10.71	345,600	-0.16(-1.47%)
Sep 05, 2019	10.85	11.15	10.80	10.87	652,464	+0.05(+0.46%)
Sep 04, 2019	10.88	11.00	10.74	10.82	1,048,233	+0.09(+0.84%)

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.