PhotoMedex Inc $11.27

up +0.13


23/7/2014 04:00 PM  |  NASDAQ : PHMD  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHMD historical data

Date Open High Low Close Volume
7/22/201410.8111.1810.7811.14121,733
7/21/201410.6410.9310.4710.8737,234
7/18/201410.5610.8110.5610.7337,034
7/17/201411.0111.0710.5210.6257,871
7/16/201411.2211.2911.0211.0662,333
7/15/201411.4111.4511.1011.2180,214
7/14/201411.3311.5011.2611.3386,972
7/11/201411.4911.4911.1611.2762,353
7/10/201411.6811.8411.5211.5665,832
7/9/201412.0112.2411.8511.9675,253
7/8/201412.1412.1811.9511.95117,373
7/7/201412.4612.6512.1912.2142,711
7/3/201412.4812.6712.4312.6119,524
7/2/201412.5212.7512.4612.4956,970
7/1/201412.2512.5512.2512.46213,160
6/30/201412.0712.4211.9112.2548,031
6/27/201412.1612.6112.1512.18222,159
6/26/201412.0512.3512.0312.2722,922
6/25/201412.0212.1911.9712.0479,910
6/24/201412.4212.4612.0812.1253,597
6/23/201412.4812.6012.2512.4460,116
6/20/201412.5412.6312.2912.6299,688
6/19/201412.0512.4812.0212.4338,878
6/18/201412.0212.0911.9012.0349,420
6/17/201412.0012.0911.7812.0959,338
6/16/201412.0412.0411.8712.0042,145
6/13/201412.1512.2111.9312.0922,431
6/12/201412.5812.6912.0112.0753,694
6/11/201412.6312.8712.5512.7775,180
6/10/201412.6512.9112.5612.8234,802
6/9/201412.6712.9512.6612.7929,600
6/6/201412.8713.0012.6612.7236,402
6/5/201412.2013.0012.0412.8370,143
6/4/201411.8112.9311.4712.0035,327
6/3/201412.3012.4011.7611.8154,851
6/2/201412.6112.7212.1812.2935,514
5/30/201412.7313.0012.5212.5366,236
5/29/201412.8312.9012.6012.6833,944
5/28/201412.6213.0012.4412.83154,691
5/27/201412.3712.6812.2512.60131,054
5/23/201412.1012.3811.9912.3132,558
5/22/201412.0412.0912.0012.0745,573
5/21/201412.1312.1311.7611.9853,565
5/20/201412.1212.2011.9212.02113,257
5/19/201411.9312.2011.8612.1672,073
5/16/201411.8611.9811.5911.9051,875
5/15/201412.0512.2511.8111.83115,986
5/14/201412.8512.8512.1312.27141,433
5/13/201413.7013.7012.5512.65165,348
5/12/201412.0514.6912.0513.70140,274
5/9/201413.4414.3413.2814.3055,985
5/8/201414.0914.1413.3213.4877,934
5/7/201414.1814.1813.8014.1871,121
5/6/201414.3314.4614.1414.1853,098
5/5/201414.4214.5914.1114.4350,430
5/2/201414.8614.9914.5014.5552,647
5/1/201415.1315.1914.5814.7988,274
4/30/201415.1515.3815.0115.1172,717
4/29/201415.7115.7315.1615.24129,928
4/28/201415.7515.8815.6415.73150,796
4/25/201415.4615.8815.4615.70104,113
4/24/201415.3715.6015.2215.4977,784
4/23/201415.2115.4015.1715.2329,337
4/22/201415.2215.5015.1315.2842,718
4/21/201415.0215.4214.9415.1537,948
4/17/201414.8815.1014.8214.9423,413
4/16/201415.2215.3314.8114.9533,578
4/15/201414.8215.1314.5215.0753,115
4/14/201414.9114.9414.3114.74109,342
4/11/201414.6415.0114.2614.7066,946
4/10/201415.3015.3014.6814.7963,037
4/9/201415.1015.5315.0115.5025,719
4/8/201415.0315.2214.8415.0147,966
4/7/201415.2215.2214.9014.9964,229
4/4/201415.5315.6615.0115.2366,055
4/3/201415.6115.8415.2415.3853,153
4/2/201415.4215.7715.3415.6953,111
4/1/201415.8915.8915.0915.41126,983
3/31/201415.4916.0515.4715.8374,099
3/28/201415.7216.0215.4115.4754,617
3/27/201415.5215.7915.4215.7259,497
3/26/201415.8815.9615.2715.60158,735
3/25/201415.7115.8515.5915.7388,755
3/24/201415.9216.0215.5415.6684,117
3/21/201415.9116.1715.6915.8182,967
3/20/201415.7516.2215.7015.95108,904
3/19/201416.0716.1715.7715.84165,592
3/18/201416.7916.8216.0116.10194,486
3/17/201416.4316.8016.1816.80169,352
3/14/201416.6316.7016.0716.39229,365
3/13/201415.5116.4915.5016.45453,211
3/12/201415.0515.3014.8415.02226,927
3/11/201415.2915.2914.9115.05129,940
3/10/201415.1915.2314.8314.9560,831
3/7/201414.8915.1214.8115.06232,447
3/6/201414.9214.9814.8014.8595,651
3/5/201414.7114.8814.6514.8670,148
3/4/201414.3314.6814.0314.66197,484
3/3/201414.5514.6614.0214.14129,501
2/28/201414.7414.8914.5314.6476,242
Trading Center