Photronics Inc (NQ: PLAB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	9.620	9.750	9.530	9.630	654,736	+0.01(+0.10%)
Jul 30, 2019	9.660	9.730	9.470	9.620	628,997	-0.13(-1.33%)
Jul 29, 2019	9.750	9.790	9.630	9.750	261,991	-0.02(-0.20%)
Jul 26, 2019	9.900	9.950	9.640	9.770	326,200	-0.08(-0.81%)
Jul 25, 2019	9.950	10.01	9.610	9.850	764,126	-0.12(-1.20%)
Jul 24, 2019	9.830	10.26	9.800	9.970	909,802	+0.15(+1.53%)
Jul 23, 2019	9.050	9.830	8.990	9.820	1,512,973	+0.83(+9.23%)
Jul 22, 2019	8.820	9.110	8.820	8.990	334,295	+0.24(+2.74%)
Jul 19, 2019	8.740	8.880	8.700	8.750	365,500	-0.03(-0.34%)
Jul 18, 2019	8.570	8.790	8.500	8.780	685,562	+0.32(+3.78%)
Jul 17, 2019	8.370	8.510	8.250	8.460	389,637	+0.11(+1.32%)
Jul 16, 2019	8.290	8.380	8.210	8.350	250,575	+0.03(+0.36%)
Jul 15, 2019	8.300	8.370	8.160	8.320	188,799	+0.05(+0.60%)
Jul 12, 2019	8.180	8.370	8.180	8.270	197,100	+0.14(+1.72%)
Jul 11, 2019	8.110	8.190	8.010	8.130	245,491	+0.05(+0.62%)
Jul 10, 2019	8.350	8.520	8.010	8.080	470,760	-0.21(-2.53%)
Jul 09, 2019	8.290	8.330	8.160	8.290	432,393	-0.07(-0.84%)
Jul 08, 2019	8.400	8.460	8.310	8.360	302,584	-0.13(-1.53%)
Jul 05, 2019	8.440	8.525	8.310	8.490	162,800	+0.01(+0.12%)
Jul 03, 2019	8.450	8.490	8.350	8.480	155,000	+0.03(+0.36%)
Jul 02, 2019	8.600	8.610	8.410	8.450	163,747	-0.18(-2.09%)
Jul 01, 2019	8.410	8.650	8.410	8.630	303,087	+0.43(+5.24%)
Jun 28, 2019	8.470	8.590	8.160	8.200	911,000	-0.24(-2.84%)
Jun 27, 2019	8.190	8.480	8.190	8.440	380,942	+0.30(+3.69%)
Jun 26, 2019	8.060	8.180	8.060	8.140	253,800	+0.17(+2.13%)
Jun 25, 2019	8.040	8.100	7.950	7.970	371,569	-0.07(-0.87%)
Jun 24, 2019	8.190	8.280	7.990	8.040	345,533	-0.15(-1.83%)
Jun 21, 2019	8.290	8.320	8.170	8.190	562,700	-0.10(-1.21%)
Jun 20, 2019	8.210	8.335	8.210	8.290	386,388	+0.17(+2.09%)
Jun 19, 2019	8.260	8.310	8.105	8.120	378,769	-0.13(-1.58%)
Jun 18, 2019	8.150	8.380	8.120	8.250	575,745	+0.15(+1.85%)
Jun 17, 2019	8.200	8.230	8.090	8.100	247,727	-0.09(-1.10%)
Jun 14, 2019	8.360	8.360	8.185	8.190	228,600	-0.26(-3.08%)
Jun 13, 2019	8.580	8.690	8.420	8.450	236,104	-0.11(-1.29%)
Jun 12, 2019	8.520	8.610	8.440	8.560	362,059	-0.05(-0.58%)
Jun 11, 2019	8.780	8.890	8.595	8.610	328,555	-0.08(-0.92%)
Jun 10, 2019	8.570	8.720	8.161	8.690	361,389	+0.16(+1.88%)
Jun 07, 2019	8.480	8.640	8.440	8.530	239,400	+0.09(+1.07%)
Jun 06, 2019	8.380	8.470	8.340	8.440	258,992	+0.08(+0.96%)
Jun 05, 2019	8.580	8.620	8.320	8.360	280,449	-0.17(-1.99%)
Jun 04, 2019	8.250	8.540	8.110	8.530	1,065,371	+0.39(+4.79%)
Jun 03, 2019	8.080	8.230	8.050	8.140	506,724	+0.03(+0.37%)
May 31, 2019	8.310	8.310	8.060	8.110	551,400	-0.32(-3.80%)
May 30, 2019	8.380	8.510	8.310	8.430	380,216	+0.10(+1.20%)
May 29, 2019	8.260	8.380	8.210	8.330	420,038	+0.01(+0.12%)
May 28, 2019	8.260	8.510	8.260	8.320	432,303	+0.07(+0.85%)
May 24, 2019	8.370	8.490	8.200	8.250	311,500	-0.10(-1.20%)
May 23, 2019	8.580	8.660	8.140	8.350	641,164	-0.58(-6.49%)
May 22, 2019	9.000	9.390	8.810	8.930	807,524	+0.47(+5.56%)
May 21, 2019	8.400	8.510	8.350	8.460	928,491	+0.17(+2.05%)
May 20, 2019	8.560	8.630	8.260	8.290	432,754	-0.41(-4.71%)
May 17, 2019	8.820	8.950	8.690	8.700	262,000	-0.22(-2.47%)
May 16, 2019	8.810	8.970	8.670	8.920	246,649	+0.08(+0.90%)
May 15, 2019	8.830	8.920	8.800	8.840	414,994	-0.06(-0.67%)
May 14, 2019	8.990	9.030	8.820	8.900	855,632	-0.05(-0.56%)
May 13, 2019	9.200	9.200	8.850	8.950	542,684	-0.40(-4.28%)
May 10, 2019	9.370	9.430	9.230	9.350	180,100	-0.05(-0.53%)
May 09, 2019	9.450	9.450	9.220	9.400	321,607	-0.12(-1.26%)
May 08, 2019	9.520	9.610	9.450	9.520	414,283	-0.04(-0.42%)
May 07, 2019	9.470	9.580	9.420	9.560	348,851	+0.01(+0.10%)
May 06, 2019	9.410	9.570	9.340	9.550	243,370	-0.05(-0.52%)
May 03, 2019	9.380	9.605	9.370	9.600	169,900	+0.24(+2.56%)
May 02, 2019	9.300	9.430	9.260	9.360	153,605	+0.04(+0.43%)

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.