$4.68 -0.05 (%) PhotoMedex Inc - NASDAQ

Oct. 22, 2014 | 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
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
7/28/201411.1711.1810.8010.8453,084
7/25/201411.1811.5311.1811.2731,947
7/24/201411.2011.5111.0711.3267,718
7/23/201411.0611.3610.9211.27103,168
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center