$1.55 +0.11 (%) PhotoMedex Inc - NASDAQ

Dec. 18, 2014 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHMD historical data

Date Open High Low Close Volume
12/17/20141.111.531.081.441,538,681
12/16/20141.151.451.011.141,820,832
12/15/20141.271.271.031.05413,246
12/12/20141.461.541.351.37389,161
12/11/20141.461.551.461.47187,341
12/10/20141.611.611.481.50229,529
12/9/20141.571.721.541.63305,059
12/8/20141.621.711.521.54304,631
12/5/20141.501.731.501.54462,774
12/4/20141.501.551.421.51144,152
12/3/20141.561.611.501.52156,473
12/2/20141.611.631.521.53145,987
12/1/20141.711.711.571.58185,992
11/28/20141.771.791.681.72102,141
11/26/20141.831.931.751.76317,526
11/25/20141.902.041.801.81507,460
11/24/20142.192.192.012.04381,571
11/21/20142.582.592.272.29559,183
11/20/20142.122.722.122.621,404,599
11/19/20142.202.232.082.14235,963
11/18/20142.282.402.212.21332,735
11/17/20142.402.402.292.29159,705
11/14/20142.312.502.272.40105,742
11/13/20142.452.452.312.33196,383
11/12/20142.532.542.432.46150,758
11/11/20142.602.732.542.59238,398
11/10/20143.023.022.702.74333,814
11/7/20143.053.172.953.12142,496
11/6/20142.773.112.673.00392,696
11/5/20143.113.352.963.30442,703
11/4/20142.883.182.523.031,074,653
11/3/20143.823.822.772.96454,827
10/31/20143.944.063.733.84262,333
10/30/20143.733.883.653.83219,960
10/29/20144.154.153.703.82513,663
10/28/20144.284.304.114.16127,487
10/27/20144.404.484.234.2885,605
10/24/20144.564.784.514.57107,104
10/23/20144.664.704.454.5565,058
10/22/20144.694.804.624.6843,408
10/21/20144.694.864.664.7381,917
10/20/20144.644.754.594.69133,425
10/17/20145.155.174.904.9156,544
10/16/20144.785.174.785.0775,794
10/15/20144.774.954.544.86162,973
10/14/20145.195.194.754.87124,985
10/13/20145.095.194.965.1368,218
10/10/20145.235.405.065.12148,523
10/9/20145.455.565.245.2777,147
10/8/20145.405.535.305.44117,578
10/7/20145.955.955.405.41101,000
10/6/20145.926.155.785.9769,585
10/3/20145.946.005.775.8163,927
10/2/20145.685.975.685.8962,714
10/1/20146.226.295.695.71100,717
9/30/20146.406.506.206.2091,885
9/29/20146.746.806.426.44104,721
9/26/20146.686.906.686.8268,880
9/25/20146.826.956.616.6877,172
9/24/20146.926.996.816.85109,750
9/23/20147.077.186.896.93132,683
9/22/20147.087.317.087.14329,404
9/19/20147.417.486.977.12546,317
9/18/20147.047.437.047.40115,822
9/17/20147.187.297.187.24104,625
9/16/20147.187.287.147.20107,712
9/15/20147.517.517.157.1880,569
9/12/20147.407.567.257.51139,548
9/11/20147.247.507.227.42117,137
9/10/20147.277.387.227.3059,595
9/9/20147.317.387.257.3349,343
9/8/20147.397.407.257.3694,861
9/5/20147.417.587.237.4964,854
9/4/20147.407.617.237.47108,749
9/3/20148.308.327.427.50241,905
9/2/20148.238.288.178.2285,192
8/29/20148.218.398.148.1852,482
8/28/20148.448.508.208.2269,532
8/27/20148.658.698.408.42109,193
8/26/20148.648.688.518.55215,412
8/25/20148.558.738.528.58111,522
8/22/20148.769.148.608.6725,778
8/21/20148.998.998.658.7944,182
8/20/20148.999.048.758.9253,834
8/19/20149.039.208.979.0275,499
8/18/20149.139.248.989.03125,885
8/15/20149.449.448.959.03152,737
8/14/20149.169.469.069.4296,880
8/13/20149.079.258.949.18142,116
8/12/20149.189.188.969.10136,481
8/11/20149.279.368.799.2790,655
8/8/20148.729.418.729.40343,875
8/7/20148.749.428.509.312,114,658
8/6/201410.6911.0810.6210.82100,462
8/5/201410.8710.9810.7610.8052,164
8/4/201410.8611.0210.7010.94100,308
8/1/201410.8410.9310.4610.8691,082
7/31/201410.7110.8510.6410.7973,755
7/30/201410.9110.9110.6710.8349,980
7/29/201410.8910.9310.7310.8334,011
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center