Photronics Inc (PQ2)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 3.27082424771 | 22.93 | 24.03 | 22.52 | 226 | 23.26386525 | DE |
| 4 | 0.13 | 0.552016985138 | 23.55 | 24.15 | 22.43 | 237 | 23.34792857 | DE |
| 12 | 1.94 | 8.92364305428 | 21.74 | 29.13 | 20.829999 | 450 | 23.62124228 | DE |
| 26 | -1.52 | -6.03174603175 | 25.2 | 29.13 | 19.09 | 401 | 22.69201489 | DE |
| 52 | -5.94 | -20.0540175557 | 29.62 | 32.5 | 19.09 | 442 | 24.88543561 | DE |
| 156 | 1.46 | 6.57065706571 | 22.22 | 32.5 | 17.125 | 452 | 24.65914814 | DE |
| 260 | 1.46 | 6.57065706571 | 22.22 | 32.5 | 17.125 | 452 | 24.65914814 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 24.03 | 0 | 0.00 | 24.03 | 24.03 | 24.03 | 0 |
| 1737149220 | 24.03 | 0.2 | 0.84 | 24.03 | 24.03 | 24.03 | 20 |
| 1737062820 | 23.83 | 0.42 | 1.79 | 23.83 | 23.83 | 23.83 | 8 |
| 1736976420 | 23.41 | 0.47 | 2.05 | 22.52 | 23.41 | 22.52 | 720 |
| 1736890020 | 22.94 | 0.01 | 0.04 | 22.88 | 22.94 | 22.88 | 180 |
| 1736803620 | 22.93 | -0.21 | -0.91 | 22.93 | 22.93 | 22.93 | 200 |
| 1736544420 | 23.14 | -0.28 | -1.20 | 23.14 | 23.14 | 23.14 | 30 |
| 1736458020 | 23.42 | 0 | 0.00 | 23.42 | 23.42 | 23.42 | 0 |
| 1736371620 | 23.42 | -0.63 | -2.62 | 23.42 | 23.42 | 23.42 | 49 |
| 1736285220 | 24.05 | -0.08 | -0.33 | 24.05 | 24.05 | 24.05 | 40 |
| 1736198820 | 24.13 | 0.66 | 2.81 | 23.1 | 24.15 | 23.1 | 275 |
| 1735939620 | 23.47 | 0 | 0.00 | 23.47 | 23.47 | 23.47 | 0 |
| 1735853220 | 23.47 | 0.27 | 1.16 | 23.37 | 23.47 | 23.37 | 45 |
| 1735594020 | 23.2 | -0.46 | -1.94 | 22.43 | 23.2 | 22.43 | 1321 |
| 1735334820 | 23.66 | 0.11 | 0.47 | 23.66 | 23.66 | 23.66 | 50 |
| 1734989220 | 23.55 | -0.16 | -0.67 | 23.55 | 23.55 | 23.55 | 142 |
| 1734730020 | 23.71 | 0 | 0.00 | 23.71 | 23.71 | 23.71 | 0 |
| 1734643620 | 23.71 | -1.74 | -6.84 | 23.59 | 25.21 | 23.59 | 154 |
| 1734557220 | 25.45 | 0.53 | 2.13 | 24.21 | 25.45 | 24.21 | 195 |
| 1734470820 | 24.92 | -0.24 | -0.95 | 24.92 | 24.92 | 24.92 | 561 |
| 1734384420 | 25.16 | -0.07 | -0.28 | 25.77 | 25.77 | 24.9 | 1450 |
| 1734125220 | 25.23 | 0.12 | 0.48 | 25.19 | 25.4 | 25.15 | 1469 |
| 1734038820 | 25.11 | -2 | -7.38 | 26.76 | 26.76 | 24.7 | 1199 |
| 1733952420 | 27.11 | 3 | 12.44 | 25.44 | 29.13 | 25.44 | 1756 |
| 1733866020 | 24.11 | 0.51 | 2.16 | 24.11 | 24.11 | 24.11 | 30 |
| 1733779620 | 23.6 | 0.08 | 0.34 | 23.6 | 23.6 | 23.6 | 20 |
| 1733520420 | 23.52 | 0.49 | 2.13 | 22.54 | 23.52 | 22.54 | 130 |
| 1733434020 | 23.03 | -0.56 | -2.37 | 24.19 | 24.19 | 23.03 | 14 |
| 1733347620 | 23.59 | 0 | 0.00 | 23.59 | 23.59 | 23.59 | 0 |
| 1733261220 | 23.59 | -0.41 | -1.71 | 24.46 | 24.46 | 23.59 | 119 |
| 1733174820 | 24 | 0.53 | 2.26 | 23.69 | 24.15 | 23.65 | 289 |
| 1732915620 | 23.47 | -0.38 | -1.59 | 23.47 | 23.47 | 23.47 | 1000 |
| 1732829220 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1732742820 | 23.85 | -0.48 | -1.97 | 23.85 | 23.85 | 23.85 | 20 |
| 1732656420 | 24.33 | -0.11 | -0.45 | 24.26 | 24.36 | 24.26 | 83 |
| 1732570020 | 24.44 | 1.04 | 4.44 | 24.44 | 24.44 | 24.44 | 213 |
| 1732310820 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1732224420 | 23.4 | 1.58 | 7.24 | 23.2 | 23.4 | 23.2 | 826 |
| 1732138020 | 21.82 | -0.68 | -3.02 | 21.82 | 21.82 | 21.82 | 40 |
| 1732051620 | 22.5 | 0 | 0.00 | 22.47 | 22.5 | 22.47 | 545 |
| 1731965220 | 22.5 | -0.34 | -1.49 | 22.5 | 22.5 | 22.5 | 3 |
| 1731705960 | 22.84 | 0.01 | 0.04 | 22.9 | 22.9 | 22.84 | 1500 |
| 1731619560 | 22.83 | -0.83 | -3.51 | 22.83 | 22.83 | 22.83 | 40 |
| 1731533160 | 23.66 | -0.97 | -3.94 | 23.55 | 23.66 | 23.55 | 95 |
| 1731446820 | 24.63 | 0.47 | 1.95 | 24.63 | 24.63 | 24.63 | 50 |
| 1731360420 | 24.16 | 0.25 | 1.05 | 23.76 | 24.16 | 23.76 | 199 |
| 1731101220 | 23.91 | 0.21 | 0.89 | 24.48 | 24.48 | 23.91 | 265 |
| 1731014760 | 23.7 | 0.37 | 1.59 | 23.7 | 23.7 | 23.7 | 78 |
| 1730928360 | 23.33 | 1.95 | 9.12 | 23.33 | 23.33 | 23.33 | 6 |
| 1730841960 | 21.38 | 0 | 0.00 | 21.38 | 21.38 | 21.38 | 0 |
| 1730755560 | 21.38 | -0.16 | -0.74 | 21.61 | 21.61 | 21.38 | 132 |
| 1730496360 | 21.54 | 0.43 | 2.04 | 21.44 | 21.57 | 21.35 | 4828 |
| 1730409960 | 21.11 | -0.63 | -2.90 | 20.829999 | 21.23 | 20.829999 | 263 |
| 1730323560 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1730237160 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1730150760 | 21.74 | 0.25 | 1.16 | 21.74 | 21.74 | 21.74 | 60 |
| 1729887960 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1729801560 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1729715160 | 21.49 | -0.15 | -0.69 | 21.5 | 21.5 | 21.49 | 501 |
| 1729628760 | 21.64 | -0.32 | -1.46 | 21.64 | 21.64 | 21.64 | 30 |
| 1729494000 | 21.96 | 0 | 0.00 | 21.96 | 21.96 | 21.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
