Photronics

PLAB
🏛️ usa →
23.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.74 16.95 16.63 16.83 0.7M
2022-12-29 16.41 16.94 16.32 16.91 0.3M
2022-12-28 16.31 16.54 16.04 16.17 0.5M
2022-12-27 16.41 16.51 16.27 16.40 0.5M
2022-12-23 16.53 16.63 16.24 16.41 0.5M
2022-12-22 16.70 16.81 16.32 16.54 0.8M
2022-12-21 17.09 17.18 16.76 16.99 0.6M
2022-12-20 16.98 17.22 16.86 16.99 0.4M
2022-12-19 17.22 17.42 16.99 17.07 0.6M
2022-12-16 17.19 17.40 17.00 17.22 2.9M
2022-12-15 16.95 17.58 16.88 17.35 0.9M
2022-12-14 19.00 19.12 16.86 17.21 1.3M
2022-12-13 19.78 20.19 19.01 19.18 1.5M
2022-12-12 18.25 18.58 18.15 18.47 0.7M
2022-12-09 18.20 18.67 18.14 18.27 0.4M
2022-12-08 18.29 18.54 18.18 18.45 0.3M
2022-12-07 17.88 18.26 17.69 18.21 0.5M
2022-12-06 18.21 18.38 17.85 18.00 0.6M
2022-12-05 18.72 18.72 18.10 18.28 0.5M
2022-12-02 18.35 18.71 18.25 18.69 0.4M
2022-12-01 18.94 19.19 18.67 18.75 0.6M
2022-11-30 18.44 18.80 18.02 18.80 0.8M
2022-11-29 18.74 18.85 18.43 18.46 0.6M
2022-11-28 18.48 18.82 18.27 18.65 0.5M
2022-11-25 19.00 19.06 18.68 18.69 0.4M
2022-11-23 18.86 19.14 18.81 18.99 0.5M
2022-11-22 18.92 18.92 18.57 18.88 1.0M
2022-11-21 18.91 18.93 18.57 18.67 0.4M
2022-11-18 19.24 19.39 18.78 19.02 0.7M
2022-11-17 17.95 18.87 17.70 18.79 0.5M
2022-11-16 18.71 19.00 18.17 18.35 0.5M
2022-11-15 19.24 19.32 18.94 19.09 0.5M
2022-11-14 18.44 19.20 18.42 18.63 0.7M
2022-11-11 18.57 19.20 18.39 18.69 0.8M
2022-11-10 17.86 18.41 17.76 18.40 0.7M
2022-11-09 16.88 17.41 16.81 17.15 0.4M
2022-11-08 17.32 17.61 16.94 17.12 0.5M
2022-11-07 16.76 17.02 16.57 17.01 0.4M
2022-11-04 16.29 16.65 16.29 16.57 0.5M
2022-11-03 16.01 16.33 15.74 16.05 0.4M
2022-11-02 16.81 17.33 16.33 16.33 0.6M
2022-11-01 16.53 16.82 16.35 16.78 0.5M
2022-10-31 16.39 16.40 15.93 16.22 0.5M
2022-10-28 16.13 16.50 16.02 16.48 0.5M
2022-10-27 16.59 16.65 16.09 16.16 0.4M
2022-10-26 16.26 16.72 16.13 16.42 0.4M
2022-10-25 15.97 16.56 15.97 16.34 0.5M
2022-10-24 15.75 15.97 15.38 15.91 0.4M
2022-10-21 15.21 15.80 15.06 15.75 0.6M
2022-10-20 15.00 15.46 14.88 15.21 0.4M
2022-10-19 14.86 15.03 14.60 14.89 0.6M
2022-10-18 15.15 15.53 14.58 14.83 0.5M
2022-10-17 15.03 15.15 14.67 14.89 0.5M
2022-10-14 15.23 15.36 14.50 14.55 0.5M
2022-10-13 14.24 15.32 13.87 15.20 0.6M
2022-10-12 14.90 14.98 14.59 14.61 0.4M
2022-10-11 15.03 15.17 14.69 14.99 0.5M
2022-10-10 15.52 15.56 14.78 15.20 0.5M
2022-10-07 15.80 15.97 15.36 15.52 0.8M
2022-10-06 15.98 16.40 15.98 16.16 0.4M
2022-10-05 15.63 16.19 15.55 16.08 0.5M
2022-10-04 15.75 15.91 15.58 15.87 0.7M
2022-10-03 15.00 15.54 14.91 15.19 0.6M
2022-09-30 14.83 15.09 14.61 14.62 1.2M
2022-09-29 14.62 14.98 14.38 14.94 0.7M
2022-09-28 14.55 14.98 14.41 14.88 0.7M
2022-09-27 14.56 14.79 14.35 14.63 0.5M
2022-09-26 14.60 14.89 14.18 14.23 0.7M
2022-09-23 14.62 14.87 14.40 14.66 0.7M
2022-09-22 15.18 15.26 14.81 15.00 0.6M
2022-09-21 15.39 15.67 15.05 15.10 0.8M
2022-09-20 15.25 15.46 15.11 15.31 0.6M
2022-09-19 15.21 15.56 15.14 15.38 0.6M
2022-09-16 15.25 15.60 15.20 15.54 2.4M
2022-09-15 15.66 15.75 15.33 15.47 0.8M
2022-09-14 15.85 16.03 15.51 15.69 0.8M
2022-09-13 15.76 16.12 15.59 15.74 1.1M
2022-09-12 15.97 16.47 15.86 16.37 1.0M
2022-09-09 15.89 16.19 15.76 15.90 0.9M
2022-09-08 15.31 15.72 15.11 15.57 0.8M
2022-09-07 15.35 15.58 15.16 15.45 1.0M
2022-09-06 15.34 15.95 15.34 15.45 1.1M
2022-09-02 15.91 15.97 15.25 15.37 1.5M
2022-09-01 16.47 16.47 15.23 15.78 2.7M
2022-08-31 16.79 17.04 16.20 16.80 2.9M
2022-08-30 19.03 19.08 16.44 16.64 10.3M
2022-08-29 21.84 22.61 21.37 21.77 1.9M
2022-08-26 25.30 25.39 22.04 22.19 2.0M
2022-08-25 23.22 25.39 23.22 25.21 1.5M
2022-08-24 23.16 23.45 23.06 23.20 0.7M
2022-08-23 23.13 23.76 23.10 23.28 0.7M
2022-08-22 23.01 23.36 22.67 22.93 0.6M
2022-08-19 24.00 24.08 23.51 23.62 0.6M
2022-08-18 23.45 24.70 23.45 24.41 1.0M
2022-08-17 23.63 23.93 22.66 23.33 1.0M
2022-08-16 24.79 24.90 23.58 23.94 1.0M
2022-08-15 25.46 25.49 24.42 24.99 0.9M
2022-08-12 23.80 25.81 23.74 25.78 1.1M
2022-08-11 24.00 24.80 23.67 23.71 0.7M
2022-08-10 23.05 24.02 22.86 23.84 0.9M
2022-08-09 23.67 23.68 21.78 22.72 1.8M
2022-08-08 24.18 24.57 23.56 24.14 0.7M
2022-08-05 24.32 24.69 23.85 24.23 0.7M
2022-08-04 24.29 24.74 24.01 24.69 0.8M
2022-08-03 24.05 24.89 23.75 24.43 1.0M
2022-08-02 23.78 24.30 23.46 23.83 0.7M
2022-08-01 23.75 24.45 23.30 23.94 1.2M
2022-07-29 23.08 23.86 22.52 23.81 1.1M
2022-07-28 23.24 23.45 22.26 23.28 1.1M
2022-07-27 22.00 23.40 21.87 23.21 1.1M
2022-07-26 21.69 22.11 21.46 21.77 0.6M
2022-07-25 21.94 21.99 21.28 21.79 0.5M
2022-07-22 22.34 22.36 21.27 21.69 0.8M
2022-07-21 21.43 22.35 21.26 22.34 0.9M
2022-07-20 20.67 21.82 20.66 21.56 1.2M
2022-07-19 19.72 20.68 19.67 20.64 0.8M
2022-07-18 19.51 19.92 19.25 19.49 0.6M
2022-07-15 19.31 19.33 18.70 19.28 0.4M
2022-07-14 18.84 19.30 18.19 18.91 0.4M
2022-07-13 18.41 19.07 18.27 19.02 0.4M
2022-07-12 18.35 19.02 18.21 18.72 0.6M
2022-07-11 18.50 18.68 18.24 18.30 0.3M
2022-07-08 18.13 18.78 18.06 18.74 0.5M
2022-07-07 17.84 18.57 17.84 18.28 0.6M
2022-07-06 17.72 17.97 17.22 17.61 0.5M
2022-07-05 17.70 18.05 17.28 17.73 0.9M
2022-07-01 19.08 19.27 17.60 18.09 1.3M
2022-06-30 18.86 19.73 18.43 19.48 0.9M
2022-06-29 19.10 19.11 18.32 19.11 1.2M
2022-06-28 21.75 21.75 19.13 19.34 2.0M
2022-06-27 20.65 21.80 20.37 21.40 2.4M
2022-06-24 19.42 20.43 19.15 20.34 2.3M
2022-06-23 20.08 20.15 18.89 19.08 0.8M
2022-06-22 20.00 20.36 19.68 19.76 0.8M
2022-06-21 19.56 20.81 19.43 20.43 1.0M
2022-06-17 19.02 19.59 18.64 19.15 1.3M
2022-06-16 20.21 20.31 18.76 18.94 0.8M
2022-06-15 20.51 21.12 19.75 20.84 0.9M
2022-06-14 20.10 20.52 19.77 20.48 0.8M
2022-06-13 20.54 21.03 19.80 19.87 1.1M
2022-06-10 21.20 21.61 20.88 21.25 0.5M
2022-06-09 21.80 22.32 21.33 21.67 0.6M
2022-06-08 22.75 23.04 21.71 21.95 0.7M
2022-06-07 22.26 22.96 21.92 22.88 0.9M
2022-06-06 22.82 22.89 22.32 22.44 0.7M
2022-06-03 22.23 22.34 21.54 22.11 0.8M
2022-06-02 21.95 22.74 21.80 22.59 1.2M
2022-06-01 21.91 22.17 21.02 21.61 1.3M
2022-05-31 21.39 22.11 20.90 21.74 2.2M
2022-05-27 19.95 21.17 19.65 21.17 1.8M
2022-05-26 18.32 20.56 18.15 20.06 2.5M
2022-05-25 16.87 18.20 15.48 17.86 2.9M
2022-05-24 15.23 15.27 14.62 15.04 1.2M
2022-05-23 15.23 15.64 15.17 15.40 0.4M
2022-05-20 15.65 15.65 14.67 15.16 0.4M
2022-05-19 15.32 15.64 15.26 15.32 0.5M
2022-05-18 15.96 16.03 15.15 15.41 0.4M
2022-05-17 15.77 16.22 15.57 16.10 0.4M
2022-05-16 15.37 15.52 15.17 15.39 0.5M
2022-05-13 15.02 15.58 14.73 15.42 0.3M
2022-05-12 14.77 14.98 14.37 14.72 0.4M
2022-05-11 14.96 15.37 14.90 14.92 0.4M
2022-05-10 15.17 15.31 14.55 15.04 0.5M
2022-05-09 14.99 15.12 14.60 14.84 0.4M
2022-05-06 15.25 15.62 15.11 15.29 0.4M
2022-05-05 15.89 15.95 15.08 15.41 0.3M
2022-05-04 15.46 16.17 15.24 16.11 0.3M
2022-05-03 15.24 15.50 15.10 15.41 0.3M
2022-05-02 14.92 15.32 14.71 15.26 0.6M
2022-04-29 15.45 15.68 14.93 14.99 0.5M
2022-04-28 15.22 15.59 14.90 15.56 0.9M
2022-04-27 14.98 15.36 14.85 14.97 0.5M
2022-04-26 15.41 15.41 15.02 15.10 0.3M
2022-04-25 15.14 15.59 15.08 15.57 0.5M
2022-04-22 15.62 15.74 15.27 15.33 0.2M
2022-04-21 16.03 16.09 15.48 15.63 0.4M
2022-04-20 16.13 16.15 15.77 15.84 0.4M
2022-04-19 15.75 16.00 15.67 15.90 0.3M
2022-04-18 15.54 15.83 15.45 15.66 0.5M
2022-04-14 15.96 16.13 15.62 15.64 0.4M
2022-04-13 15.72 16.08 15.70 15.91 0.5M
2022-04-12 15.29 15.93 15.29 15.72 0.7M
2022-04-11 15.10 15.40 14.94 15.05 1.2M
2022-04-08 14.80 14.98 14.48 14.51 0.7M
2022-04-07 15.22 15.42 14.81 14.99 0.6M
2022-04-06 15.57 15.66 15.15 15.17 0.8M
2022-04-05 16.50 16.55 15.69 15.75 0.5M
2022-04-04 16.58 16.79 16.37 16.57 0.5M
2022-04-01 17.00 17.23 16.48 16.58 0.6M
2022-03-31 17.61 17.76 16.90 16.97 1.1M
2022-03-30 18.15 18.33 17.54 17.60 0.3M
2022-03-29 18.37 18.80 17.96 18.28 0.5M
2022-03-28 18.36 18.45 17.77 18.20 0.6M
2022-03-25 17.97 18.40 17.94 18.36 0.6M
2022-03-24 17.37 17.82 17.07 17.78 0.3M
2022-03-23 17.47 17.70 17.15 17.18 0.4M
2022-03-22 17.56 17.76 17.38 17.52 0.4M
2022-03-21 17.60 17.87 17.29 17.56 0.4M
2022-03-18 17.07 17.74 16.95 17.56 0.9M
2022-03-17 17.07 17.30 16.88 17.18 0.4M
2022-03-16 16.67 17.16 16.64 17.08 0.7M
2022-03-15 16.41 16.49 15.98 16.37 0.6M
2022-03-14 17.01 17.12 15.86 16.25 0.7M
2022-03-11 17.69 17.78 16.98 17.07 0.4M
2022-03-10 17.21 17.56 16.96 17.51 0.5M
2022-03-09 17.59 17.81 17.43 17.60 0.3M
2022-03-08 17.08 17.57 16.78 17.04 0.5M
2022-03-07 18.17 18.36 16.98 17.04 0.6M
2022-03-04 18.34 18.64 17.87 18.10 0.6M
2022-03-03 18.72 18.74 18.28 18.65 0.6M
2022-03-02 17.91 18.64 17.91 18.49 0.6M
2022-03-01 18.39 18.69 17.54 17.75 0.7M
2022-02-28 18.76 18.78 18.09 18.42 0.9M
2022-02-25 19.03 19.10 18.53 18.77 0.9M
2022-02-24 16.83 19.05 16.69 19.02 1.3M
2022-02-23 20.24 20.30 16.81 17.26 2.1M
2022-02-22 18.13 18.98 17.90 18.57 1.0M
2022-02-18 18.71 18.74 18.07 18.35 0.4M
2022-02-17 18.81 18.90 18.55 18.72 0.4M
2022-02-16 18.64 19.04 18.40 18.96 0.4M
2022-02-15 18.11 18.89 18.11 18.82 0.6M
2022-02-14 17.74 18.18 17.57 17.85 0.4M
2022-02-11 18.37 18.62 17.57 17.73 0.5M
2022-02-10 18.30 19.27 18.14 18.43 0.7M
2022-02-09 18.67 18.97 18.38 18.71 0.6M
2022-02-08 17.78 18.52 17.65 18.48 0.6M
2022-02-07 17.82 18.18 17.57 17.73 0.5M
2022-02-04 17.42 17.89 17.29 17.77 0.4M
2022-02-03 17.82 18.10 17.47 17.53 0.4M
2022-02-02 18.24 18.47 17.87 18.17 0.7M
2022-02-01 18.08 18.25 17.77 18.02 0.6M
2022-01-31 17.38 17.88 17.21 17.88 0.6M
2022-01-28 16.81 17.34 16.43 17.34 0.4M
2022-01-27 17.41 17.66 16.79 16.88 0.6M
2022-01-26 17.32 17.98 17.09 17.34 0.5M
2022-01-25 17.38 17.64 16.91 16.99 0.4M
2022-01-24 17.78 17.88 17.01 17.87 0.5M
2022-01-21 16.45 18.03 16.41 17.49 0.7M
2022-01-20 18.25 18.36 17.36 17.36 0.5M
2022-01-19 18.44 18.74 18.05 18.09 1.1M
2022-01-18 19.57 19.70 18.20 18.22 0.7M
2022-01-14 18.67 19.80 18.63 19.79 0.7M
2022-01-13 19.17 19.50 18.70 18.74 0.4M
2022-01-12 18.92 19.57 18.79 18.98 0.7M
2022-01-11 18.29 18.88 18.23 18.73 0.6M
2022-01-10 18.29 18.48 18.04 18.47 0.4M
2022-01-07 19.20 19.25 18.54 18.55 0.5M
2022-01-06 18.95 19.46 18.13 19.26 0.6M
2022-01-05 19.24 19.93 18.96 19.00 1.1M
2022-01-04 19.31 19.34 18.69 19.20 0.7M
2022-01-03 18.98 19.32 18.74 19.28 0.7M