$2.79 0.00 (%) PhotoMedex Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHMD historical data

Date Open High Low Close Volume
12/2/20162.822.822.732.7936,383
12/1/20162.552.822.552.7582,784
11/30/20162.702.812.422.55113,674
11/29/20162.672.832.552.68136,430
11/28/20162.402.552.122.52293,419
11/25/20161.692.981.672.41647,847
11/23/20161.541.871.411.6984,535
11/22/20161.521.581.481.5845,247
11/21/20161.481.551.461.5442,142
11/18/20161.441.551.391.5166,756
11/17/20161.311.451.311.4065,265
11/16/20161.351.371.251.33159,934
11/15/20161.261.351.251.3440,409
11/14/20161.241.311.241.2830,341
11/11/20161.251.311.241.2475,867
11/10/20161.161.281.081.27143,256
11/9/20161.091.191.031.1842,220
11/8/20161.111.191.091.1014,304
11/7/20161.141.151.101.1422,552
11/4/20161.081.191.081.0973,096
11/3/20161.031.111.031.0882,099
11/2/20161.101.101.051.055,277
11/1/20161.031.081.031.054,611
10/31/20161.061.111.061.077,116
10/28/20161.081.121.021.0314,620
10/27/20161.121.131.091.1033,640
10/26/20161.161.161.111.1121,798
10/25/20161.211.211.161.186,756
10/24/20161.181.191.161.166,331
10/21/20161.281.341.161.1675,483
10/20/20161.241.291.161.2415,925
10/19/20161.361.401.231.27211,145
10/18/20161.381.421.341.367,739
10/17/20161.461.461.371.4274,821
10/14/20161.431.461.311.4626,726
10/13/20161.411.431.341.4379,470
10/12/20161.471.501.351.45113,719
10/11/20161.341.601.301.45461,404
10/10/20161.371.371.221.34186,810
10/7/20161.301.401.301.40125,591
10/6/20161.581.601.231.41932,385
10/5/20161.291.291.051.15162,338
10/4/20161.251.321.251.2817,634
10/3/20161.251.321.251.315,530
9/30/20161.341.341.221.2913,516
9/29/20161.301.331.221.2727,668
9/28/20161.271.341.251.2832,532
9/27/20161.241.301.211.2722,909
9/26/20161.331.491.251.28259,386
9/23/20161.091.501.091.30240,125
9/22/20160.240.240.220.2457,775
9/21/20160.250.250.230.2348,454
9/20/20160.240.260.240.25143,383
9/19/20160.220.240.220.2343,473
9/16/20160.220.240.220.2267,205
9/15/20160.220.240.220.2233,441
9/14/20160.230.240.220.2459,769
9/13/20160.220.230.220.2354,049
9/12/20160.230.230.220.2246,438
9/9/20160.240.240.220.2360,342
9/8/20160.240.250.220.24328,037
9/7/20160.240.300.230.232,073,950
9/6/20160.220.240.220.2343,817
9/2/20160.230.240.230.2337,060
9/1/20160.230.240.230.2414,584
8/31/20160.240.240.220.24142,868
8/30/20160.220.240.220.2251,901
8/29/20160.230.230.230.2335,897
8/26/20160.230.230.220.2251,722
8/25/20160.240.250.220.2372,396
8/24/20160.250.250.210.23353,610
8/23/20160.250.330.240.242,785,310
8/22/20160.240.250.240.2479,192
8/19/20160.240.260.230.2472,286
8/18/20160.230.240.230.2337,872
8/17/20160.230.250.230.24169,912
8/16/20160.240.320.220.251,135,160
8/15/20160.230.240.200.23108,240
8/12/20160.230.240.230.2317,553
8/11/20160.250.250.230.232,395
8/10/20160.220.250.220.2511,239
8/9/20160.230.250.230.24101,905
8/8/20160.240.240.230.2329,970
8/5/20160.250.250.230.23100,247
8/4/20160.240.250.230.2441,829
8/3/20160.250.260.230.258,080
8/2/20160.250.260.240.2429,903
8/1/20160.250.260.250.2614,815
7/29/20160.240.260.240.2442,875
7/28/20160.230.270.230.24269,402
7/27/20160.230.270.230.25211,883
7/26/20160.250.250.230.24118,799
7/25/20160.260.260.230.24119,711
7/22/20160.250.280.220.25811,619
7/21/20160.260.260.230.2367,518
7/20/20160.250.280.250.268,814
7/19/20160.270.280.250.2538,101
7/18/20160.280.310.260.2699,985
7/15/20160.310.310.270.2823,628
7/14/20160.290.320.270.30111,155
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center