Photronics Inc (NQ: PLAB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	9.820	9.840	9.660	9.740	349,986	+0.03(+0.31%)
Oct 30, 2018	9.500	9.790	9.370	9.710	232,658	+0.21(+2.21%)
Oct 29, 2018	9.530	9.640	9.490	9.500	346,858	+0.04(+0.42%)
Oct 26, 2018	9.400	9.680	9.270	9.460	367,600	-0.09(-0.94%)
Oct 25, 2018	9.270	9.590	9.270	9.550	338,406	+0.34(+3.69%)
Oct 24, 2018	9.480	9.580	9.200	9.210	519,534	-0.32(-3.36%)
Oct 23, 2018	9.410	9.630	9.320	9.530	386,169	+0.00(+0.00%)
Oct 22, 2018	9.750	9.810	9.470	9.530	313,012	-0.09(-0.94%)
Oct 19, 2018	9.690	9.880	9.580	9.620	264,500	-0.05(-0.52%)
Oct 18, 2018	9.670	9.780	9.420	9.670	410,200	-0.04(-0.41%)
Oct 17, 2018	10.20	10.25	9.670	9.710	557,083	-0.48(-4.71%)
Oct 16, 2018	9.860	10.20	9.810	10.19	603,587	+0.40(+4.09%)
Oct 15, 2018	9.470	9.860	9.450	9.790	820,239	+0.58(+6.30%)
Oct 12, 2018	9.260	9.350	9.150	9.210	533,600	+0.12(+1.32%)
Oct 11, 2018	9.160	9.410	9.070	9.090	580,172	-0.08(-0.87%)
Oct 10, 2018	9.230	9.390	9.030	9.170	649,013	-0.11(-1.19%)
Oct 09, 2018	9.240	9.330	9.130	9.280	659,350	+0.05(+0.54%)
Oct 08, 2018	9.230	9.440	9.150	9.230	355,797	-0.06(-0.65%)
Oct 05, 2018	9.500	9.510	9.130	9.290	446,200	-0.23(-2.42%)
Oct 04, 2018	9.620	9.630	9.500	9.520	352,660	-0.14(-1.45%)
Oct 03, 2018	9.630	9.745	9.450	9.660	313,494	+0.09(+0.94%)
Oct 02, 2018	9.630	9.770	9.520	9.570	238,103	-0.10(-1.03%)
Oct 01, 2018	9.840	9.865	9.580	9.670	373,361	-0.18(-1.83%)
Sep 28, 2018	9.600	9.900	9.600	9.850	268,400	+0.25(+2.60%)
Sep 27, 2018	9.550	9.700	9.550	9.600	200,270	+0.03(+0.26%)
Sep 26, 2018	9.550	9.750	9.500	9.575	273,908	-0.03(-0.26%)
Sep 25, 2018	9.750	9.750	9.500	9.600	335,582	-0.10(-1.03%)
Sep 24, 2018	9.800	9.850	9.600	9.700	286,998	-0.20(-2.02%)
Sep 21, 2018	9.900	9.950	9.725	9.900	917,400	+0.00(+0.00%)
Sep 20, 2018	9.800	9.950	9.750	9.900	394,334	+0.20(+2.06%)
Sep 19, 2018	9.550	9.750	9.500	9.700	484,752	+0.10(+1.04%)
Sep 18, 2018	9.650	9.873	9.550	9.600	305,833	+0.00(+0.00%)
Sep 17, 2018	9.800	9.825	9.575	9.600	468,513	-0.30(-3.03%)
Sep 14, 2018	9.900	10.10	9.800	9.900	324,000	+0.05(+0.51%)
Sep 13, 2018	9.900	10.00	9.700	9.850	263,153	+0.05(+0.51%)
Sep 12, 2018	9.900	9.900	9.650	9.800	247,015	-0.15(-1.51%)
Sep 11, 2018	9.800	10.00	9.750	9.950	244,132	+0.10(+1.02%)
Sep 10, 2018	10.15	10.15	9.750	9.850	245,612	-0.20(-1.99%)
Sep 07, 2018	10.00	10.18	9.800	10.05	349,600	+0.05(+0.50%)
Sep 06, 2018	10.30	10.40	9.950	10.00	471,619	-0.35(-3.38%)
Sep 05, 2018	10.65	10.65	10.30	10.35	270,406	-0.30(-2.82%)
Sep 04, 2018	10.60	10.70	10.45	10.65	284,274	-0.05(-0.47%)
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%)

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.