U.S. markets closed

Photronics, Inc. (PLAB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.78+0.64 (+2.27%)
Al cierre: 04:00PM EDT
28.78 0.00 (0.00%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202429.0029.1328.5428.7828.78350,352
02 may 202427.3728.2327.0828.1428.14317,300
01 may 202426.5128.0026.2326.9126.91491,900
30 abr 202428.4128.4827.3827.4127.41322,900
29 abr 202428.3428.5827.9528.5828.58239,500
26 abr 202427.8728.3827.8028.2828.28255,900
25 abr 202426.9927.8926.9927.7627.76279,800
24 abr 202427.4727.8026.8627.5127.51320,600
23 abr 202425.9427.4825.8326.9626.96406,600
22 abr 202425.5725.8425.2125.6825.68323,300
19 abr 202425.8326.2525.0025.3225.32429,600
18 abr 202426.3226.7225.8626.0926.09318,800
17 abr 202427.3827.4326.4626.5226.52297,600
16 abr 202427.0527.3726.7027.1427.14251,400
15 abr 202427.7428.0327.0627.2927.29241,200
12 abr 202428.1528.2327.4427.6327.63334,800
11 abr 202428.1128.7727.9828.6828.68315,100
10 abr 202428.1028.6027.6828.0128.01362,600
09 abr 202428.7629.0728.4029.0529.05244,000
08 abr 202428.5028.7028.1828.3728.37190,500
05 abr 202427.9028.3927.7128.2128.21354,100
04 abr 202429.1129.1227.5527.8927.89313,200
03 abr 202427.5128.6027.5028.4928.49260,400
02 abr 202428.1028.1627.2127.9427.94508,300
01 abr 202428.3229.1128.1528.7828.78314,300
28 mar 202428.7428.7428.0028.3228.32825,800
27 mar 202428.4928.7828.0528.7728.77458,200
26 mar 202428.5728.7027.9228.1328.13331,400
25 mar 202428.6728.6728.3128.3428.34263,200
22 mar 202429.1729.3128.7228.8028.80319,000
21 mar 202429.3030.0429.1429.3429.34522,900
20 mar 202427.6428.7627.4728.5428.54362,600
19 mar 202427.4027.8926.9727.7327.73406,100
18 mar 202428.2428.3627.8627.9427.94528,100
15 mar 202428.1628.4627.6627.8827.881,100,500
14 mar 202429.4529.7228.3028.5828.58493,000
13 mar 202429.4329.6529.1929.4829.48488,400
12 mar 202429.1929.5828.7529.5229.52327,000
11 mar 202428.4029.0428.0628.9728.97432,100
08 mar 202429.9930.2828.6628.8628.86570,600
07 mar 202429.4330.3029.4329.8529.85456,000
06 mar 202429.3829.6528.5729.1329.13524,000
05 mar 202428.8029.4228.0428.4628.46583,300
04 mar 202430.2730.4929.2029.3229.32568,900
01 mar 202429.0130.0328.6029.6929.69633,500
29 feb 202428.5028.9628.3528.7928.791,392,100
28 feb 202427.1028.2826.8827.8727.87588,100
27 feb 202428.4928.6527.4127.5227.52863,400
26 feb 202428.2528.7427.9828.3628.36787,300
23 feb 202427.1528.4227.0228.0128.011,157,200
22 feb 202428.0028.1126.7526.7726.771,137,200
21 feb 202428.0028.0025.3226.8826.881,877,300
20 feb 202432.6532.8331.0531.2231.22835,300
16 feb 202434.0734.1332.8733.4233.42914,200
15 feb 202433.5834.0033.0533.8433.84919,200
14 feb 202432.2033.4332.2033.2033.20762,100
13 feb 202431.9532.3331.3431.5031.50711,700
12 feb 202432.6434.1632.4533.4833.48794,800
09 feb 202432.0932.8531.7332.5432.54523,500
08 feb 202430.4732.0530.4731.6231.62578,400
07 feb 202430.8731.2230.4930.5330.53437,100
06 feb 202431.5631.8129.5930.7930.79650,200
05 feb 202430.6431.8730.6431.4731.47620,000
02 feb 202430.2130.9630.1030.6430.64466,500
01 feb 202429.7530.4229.5530.3830.38580,300
31 ene 202429.3030.1529.0229.2229.22369,500
30 ene 202430.3930.8529.7630.0230.02365,100
29 ene 202430.3130.5729.9030.4430.44422,400
26 ene 202430.7530.9829.7630.1430.14422,100
25 ene 202431.4332.0330.6731.0831.08461,400
24 ene 202432.6832.8031.2131.2531.25702,500
23 ene 202432.3432.9631.5432.0632.06742,300
22 ene 202431.7532.2931.3532.1232.12840,500
19 ene 202429.8931.2129.5431.1131.11782,300
18 ene 202429.6329.7229.0629.2829.28489,800
17 ene 202429.0129.0528.0628.6028.60406,200
16 ene 202428.8729.7728.6729.5929.59504,200
12 ene 202429.2729.3528.6028.9928.99376,500
11 ene 202429.4429.7828.3129.1129.11512,800
10 ene 202429.7630.0329.2529.4929.49589,000
09 ene 202428.9430.0828.8729.7629.76454,000
08 ene 202429.0929.8028.8729.5729.57532,900
05 ene 202428.8729.2928.5728.7828.78575,800
04 ene 202429.6029.7128.9529.0429.04634,400
03 ene 202429.9630.7929.3929.7729.77796,300
02 ene 202430.8731.1730.4430.8630.86574,700
29 dic 202332.0032.2131.3031.3731.37711,300
28 dic 202332.4532.5531.9732.0132.01387,100
27 dic 202332.5532.6032.0932.4332.43574,300
26 dic 202331.4132.5031.3232.3932.39419,300
22 dic 202330.9831.4530.3731.2631.26452,500
21 dic 202330.3330.7429.6730.6830.68421,400
20 dic 202330.3530.9829.5229.5529.55713,100
19 dic 202329.2630.8529.1330.6030.60831,900
18 dic 202329.6729.6728.3329.1229.12738,400
15 dic 202329.1729.9429.1729.5129.511,967,700
14 dic 202326.8429.2326.8429.0929.091,252,500
13 dic 202323.8826.3923.3726.2426.242,494,600
12 dic 202321.7821.8721.5021.6321.63517,300
11 dic 202321.0421.8321.0421.8121.81434,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...