PLAB - Photronics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201911.4111.4411.2911.3711.37675,947
Feb 19, 201911.4511.5611.3411.4011.40663,600
Feb 15, 201911.4511.5811.3811.4311.43683,600
Feb 14, 201911.2711.5711.2311.4211.42899,000
Feb 13, 201911.0211.3411.0211.2711.27502,800
Feb 12, 201910.9111.2010.9111.0211.02479,200
Feb 11, 201910.6110.9110.6110.9010.90370,300
Feb 08, 201910.6810.8410.6210.7410.74366,200
Feb 07, 201910.9610.9910.7610.7710.77514,900
Feb 06, 201910.7411.1510.7411.0211.02572,900
Feb 05, 201910.8410.8410.6710.7210.72353,200
Feb 04, 201910.7811.0310.6810.8310.83783,600
Feb 01, 201910.6710.9210.6710.7810.78439,400
Jan 31, 201910.6910.7110.5610.6910.69450,100
Jan 30, 201910.6510.8410.6210.7510.75329,700
Jan 29, 201910.5210.6410.4810.5910.59386,200
Jan 28, 201910.3210.7010.2910.5210.52396,200
Jan 25, 201910.4010.5510.3310.4810.48604,800
Jan 24, 20199.9410.329.6610.3210.321,038,200
Jan 23, 20199.8810.099.739.889.88490,800
Jan 22, 201910.1910.329.769.859.85797,600
Jan 18, 201910.2710.4110.1510.2710.27635,200
Jan 17, 201910.3910.5210.0410.2210.22908,300
Jan 16, 201910.4410.5510.3510.4310.43491,200
Jan 15, 201910.4410.5910.3010.3710.37476,600
Jan 14, 201910.4610.5510.2310.4510.45691,100
Jan 11, 201910.3710.6210.3310.4810.48512,400
Jan 10, 201910.3710.5110.2110.3810.38755,500
Jan 09, 20199.9210.459.9210.4010.402,021,600
Jan 08, 20199.9210.059.709.839.83558,200
Jan 07, 20199.749.889.619.859.85685,700
Jan 04, 20199.639.749.589.689.681,032,800
Jan 03, 20199.649.649.329.479.47700,300
Jan 02, 20199.609.889.609.789.78994,700
Dec 31, 20189.709.709.509.689.68360,800
Dec 28, 20189.699.889.639.699.69737,500
Dec 27, 20189.389.749.289.629.62615,300
Dec 26, 20189.239.599.239.549.541,000,700
Dec 24, 20189.109.479.019.179.17351,000
Dec 21, 20189.469.559.059.189.181,150,600
Dec 20, 20189.359.559.359.449.44898,400
Dec 19, 20189.849.849.289.359.35571,100
Dec 18, 20189.9010.159.839.869.86731,300
Dec 17, 201810.0210.119.839.889.88632,800
Dec 14, 201810.0110.239.9310.1010.101,031,000
Dec 13, 20189.5110.239.5110.0210.022,706,900
Dec 12, 20189.559.789.059.489.48923,500
Dec 11, 20189.289.669.229.589.58569,500
Dec 10, 20189.049.209.009.139.13487,200
Dec 07, 20189.589.589.059.069.06440,400
Dec 06, 20189.259.559.209.539.53410,100
Dec 04, 20189.819.859.349.359.35640,200
Dec 03, 20189.809.879.649.869.86238,200
Nov 30, 20189.599.719.479.709.70389,200
Nov 29, 20189.799.879.639.649.64211,600
Nov 28, 20189.739.889.519.879.87292,600
Nov 27, 20189.699.839.569.679.67217,400
Nov 26, 20189.819.859.629.709.70266,100
Nov 23, 20189.609.769.609.709.70105,100
Nov 21, 20189.659.799.649.659.65133,600
Nov 20, 20189.509.869.509.629.62211,400
Nov 19, 20189.969.969.509.619.61238,500
Nov 16, 20189.7210.089.6810.0510.05571,500
Nov 15, 20189.519.869.519.859.85216,600
Nov 14, 20189.559.619.509.519.51393,900
Nov 13, 20189.449.619.449.459.45424,300
Nov 12, 20189.609.669.349.369.36497,800
Nov 09, 20189.899.899.509.669.66325,800
Nov 08, 201810.0010.029.869.909.90240,300
Nov 07, 201810.0510.079.889.989.98230,600
Nov 06, 201810.1610.209.8910.0010.00200,900
Nov 05, 201810.2110.219.9510.1410.14320,100
Nov 02, 201810.1310.199.9910.1810.18311,900
Nov 01, 20189.8010.099.8010.0710.07383,900
Oct 31, 20189.829.849.669.749.74350,000
Oct 30, 20189.509.799.379.719.71232,700
Oct 29, 20189.539.649.499.509.50346,900
Oct 26, 20189.409.689.279.469.46367,700
Oct 25, 20189.279.599.279.559.55352,200
Oct 24, 20189.489.589.209.219.21519,500
Oct 23, 20189.419.639.329.539.53386,200
Oct 22, 20189.759.819.479.539.53313,000
Oct 19, 20189.699.889.589.629.62264,600
Oct 18, 20189.679.789.429.679.67410,200
Oct 17, 201810.2010.259.679.719.71557,000
Oct 16, 20189.8610.209.8110.1910.19603,600
Oct 15, 20189.479.869.459.799.79820,000
Oct 12, 20189.269.359.159.219.21533,600
Oct 11, 20189.169.419.079.099.09580,200
Oct 10, 20189.239.399.039.179.17648,800
Oct 09, 20189.249.339.139.289.28659,400
Oct 08, 20189.239.449.159.239.23355,800
Oct 05, 20189.509.519.139.299.29446,300
Oct 04, 20189.629.639.509.529.52352,700
Oct 03, 20189.639.749.459.669.66313,500
Oct 02, 20189.639.779.529.579.57238,100
Oct 01, 20189.849.879.589.679.67372,000
Sep 28, 20189.609.909.609.859.85268,400
Sep 27, 20189.559.709.559.609.60200,300
Sep 26, 20189.559.759.509.579.57273,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...