Historical Data for Photronics Inc. (PLAB)

$ 11.31   0.14 (+1.25%) Volume: 434.01k 2:53 PM EST Nov 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/20 11.27 11.405 11.00 11.31 434.01k 0.14 1.25% 11.31 4.87m 4,659
11/23/20 11.19 11.32 11.09 11.17 629.84k 0.07 0.63% 11.17 7.04m 6,195
11/20/20 11.01 11.24 11.01 11.10 247.89k 0.00 0.00% 11.10 2.76m 2,826
11/19/20 11.14 11.14 11.00 11.10 291.86k -0.10 -0.89% 11.10 3.23m 3,742
11/18/20 11.38 11.40 11.18 11.20 217.37k -0.16 -1.41% 11.20 2.45m 2,820
11/17/20 11.39 11.40 11.17 11.36 507.98k -0.11 -0.96% 11.36 5.74m 4,970
11/16/20 11.36 11.59 11.30 11.47 326.4k 0.23 2.05% 11.47 3.75m 3,211
11/13/20 11.15 11.27 11.00 11.24 252.22k 0.195 1.77% 11.24 2.82m 2,864
11/12/20 11.14 11.14 10.95 11.045 312.35k -0.105 -0.94% 11.045 3.44m 3,262
11/11/20 11.17 11.2517 11.02 11.15 222.1k 0.13 1.18% 11.15 2.47m 2,098
11/10/20 10.79 11.10 10.76 11.02 350.24k 0.11 1.01% 11.02 3.85m 3,299
11/09/20 11.06 11.425 10.88 10.91 498.07k 0.13 1.21% 10.91 5.49m 4,332
11/06/20 10.77 10.897 10.68 10.78 460.59k 0.01 0.09% 10.78 4.98m 3,734
11/05/20 10.46 10.8784 10.28 10.77 535.44k 0.43 4.16% 10.77 5.74m 4,092
11/04/20 10.46 10.46 10.15 10.34 625.9k -0.10 -0.96% 10.34 6.46m 3,798
11/03/20 10.24 10.48 10.218 10.44 306.28k 0.31 3.06% 10.44 3.19m 4,371
11/02/20 9.86 10.15 9.86 10.13 349.55k 0.38 3.90% 10.13 3.52m 5,188
10/30/20 9.90 9.95 9.67 9.75 322.67k -0.20 -2.01% 9.75 3.16m 2,570
10/29/20 9.56 10.01 9.3992 9.95 436.18k 0.37 3.86% 9.95 4.31m 4,848
10/28/20 9.74 9.81 9.53 9.58 298.42k -0.34 -3.43% 9.58 2.87m 3,386
10/27/20 10.19 10.19 9.87 9.92 351.2k -0.23 -2.27% 9.92 3.49m 2,662
10/26/20 10.24 10.28 10.01 10.15 329.38k -0.21 -2.03% 10.15 3.33m 3,277