$1.74 +0.05 (%) PhotoMedex Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHMD historical data

Date Open High Low Close Volume
5/22/20151.701.761.701.7480,902
5/21/20151.721.741.631.69234,401
5/20/20151.771.771.711.72100,000
5/19/20151.731.921.711.79177,390
5/18/20151.691.751.661.7550,104
5/15/20151.701.701.611.6939,628
5/14/20151.681.711.641.7092,723
5/13/20151.751.751.611.68100,243
5/12/20151.761.801.661.73117,010
5/11/20151.962.031.501.71443,744
5/8/20151.971.971.901.9371,219
5/7/20152.002.031.911.9594,047
5/6/20152.002.052.002.0194,871
5/5/20152.022.021.911.99157,287
5/4/20152.002.121.982.0073,527
5/1/20152.062.171.991.99207,037
4/30/20152.022.062.002.06156,058
4/29/20152.152.171.952.04285,238
4/28/20152.182.242.142.18161,596
4/27/20152.062.282.062.18638,322
4/24/20151.962.081.952.05226,594
4/23/20151.922.041.921.96197,575
4/22/20151.952.001.901.96112,694
4/21/20151.941.981.921.9498,990
4/20/20151.941.991.941.9584,518
4/17/20152.002.071.911.95147,193
4/16/20151.922.061.912.01168,639
4/15/20151.892.081.881.93339,520
4/14/20151.851.911.851.87144,716
4/13/20151.811.911.781.88139,262
4/10/20151.851.881.781.83188,598
4/9/20151.851.931.841.8582,235
4/8/20151.881.941.841.86110,236
4/7/20151.851.931.821.83142,991
4/6/20151.811.941.811.8798,861
4/2/20151.881.901.841.84125,608
4/1/20151.982.011.871.8882,491
3/31/20151.882.051.842.01234,019
3/30/20151.982.031.891.91123,211
3/27/20151.982.091.901.98149,634
3/26/20151.782.001.771.99286,945
3/25/20151.911.911.771.77131,249
3/24/20151.942.001.881.92123,900
3/23/20151.732.051.731.96368,604
3/20/20151.791.951.711.79173,004
3/19/20151.791.811.691.7597,240
3/18/20151.581.831.581.81212,478
3/17/20151.581.591.481.54105,782
3/16/20151.701.701.511.58225,753
3/13/20151.721.741.701.70129,462
3/12/20151.791.801.721.74127,843
3/11/20151.821.921.761.77188,224
3/10/20151.901.901.771.79114,502
3/9/20151.891.961.861.89193,410
3/6/20151.841.961.771.85227,835
3/5/20151.972.241.831.85529,329
3/4/20152.292.501.961.982,089,585
3/3/20151.761.941.751.83234,383
3/2/20151.681.801.641.78151,330
2/27/20151.851.931.781.80291,233
2/26/20151.781.881.761.85293,753
2/25/20151.711.791.671.78184,813
2/24/20151.651.711.611.6954,461
2/23/20151.741.741.611.6483,883
2/20/20151.781.821.711.72168,718
2/19/20151.701.801.641.76157,831
2/18/20151.751.751.691.71114,344
2/17/20151.701.811.661.75219,311
2/13/20151.631.701.551.68108,061
2/12/20151.591.651.571.6495,223
2/11/20151.591.621.551.60107,775
2/10/20151.691.701.531.60258,302
2/9/20151.611.711.611.70188,625
2/6/20151.641.741.611.62248,726
2/5/20151.581.731.551.62252,116
2/4/20151.591.701.521.55442,097
2/3/20151.811.851.561.62731,242
2/2/20151.852.081.681.781,146,491
1/30/20151.852.151.851.88995,214
1/29/20151.681.901.681.85649,407
1/28/20151.561.881.511.65654,007
1/27/20151.581.621.511.56237,340
1/26/20151.371.681.371.60722,003
1/23/20151.461.531.371.38177,512
1/22/20151.391.531.351.47347,880
1/21/20151.481.491.361.38487,740
1/20/20151.571.571.431.51463,040
1/16/20151.581.641.561.61217,021
1/15/20151.731.761.481.61657,702
1/14/20151.791.881.601.681,333,549
1/13/20151.902.951.771.7912,539,229
1/12/20151.641.871.561.80420,610
1/9/20151.651.731.611.62311,911
1/8/20151.601.851.591.66829,912
1/7/20151.481.691.471.55623,293
1/6/20151.471.501.351.47290,059
1/5/20151.481.531.411.46183,177
1/2/20151.531.531.371.47371,668
12/31/20141.571.621.511.53429,758
12/30/20141.621.681.501.57433,246
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center