$0.42 +0.01 (%) PhotoMedex Inc - NASDAQ

Feb. 12, 2016 | 10:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHMD historical data

Date Open High Low Close Volume
2/12/20160.400.460.400.42539
2/11/20160.420.430.400.4133,015
2/10/20160.450.480.400.4565,156
2/9/20160.470.470.410.4231,589
2/8/20160.430.460.420.4621,452
2/5/20160.410.420.400.4224,824
2/4/20160.420.440.420.432,084
2/3/20160.440.440.420.431,823
2/2/20160.480.480.430.4416,154
2/1/20160.420.470.420.458,240
1/29/20160.460.480.450.483,851
1/28/20160.450.480.430.455,264
1/27/20160.450.470.420.4638,961
1/26/20160.440.480.410.4560,227
1/25/20160.430.460.430.4512,875
1/22/20160.440.450.400.4433,588
1/21/20160.400.450.370.4121,134
1/20/20160.410.420.350.4114,861
1/19/20160.440.470.390.4029,692
1/15/20160.480.480.390.4351,530
1/14/20160.360.460.360.4569,702
1/13/20160.370.430.370.4040,215
1/12/20160.410.410.370.37388,515
1/11/20160.420.430.370.4028,668
1/8/20160.390.440.370.4149,926
1/7/20160.400.450.370.40106,334
1/6/20160.420.450.400.40108,346
1/5/20160.440.460.410.4256,674
1/4/20160.450.460.410.4481,125
12/31/20150.430.470.420.45110,193
12/30/20150.390.470.360.44182,282
12/29/20150.370.390.360.39119,201
12/28/20150.380.390.360.36127,222
12/24/20150.390.390.350.38100,105
12/23/20150.340.400.320.38222,623
12/22/20150.290.340.290.33245,891
12/21/20150.350.350.290.29538,890
12/18/20150.370.400.320.36376,313
12/17/20150.380.380.330.34146,062
12/16/20150.290.410.270.41175,309
12/15/20150.320.330.300.30132,856
12/14/20150.340.370.320.33153,695
12/11/20150.370.400.360.36132,764
12/10/20150.360.400.360.3767,650
12/9/20150.390.410.370.37102,837
12/8/20150.370.410.370.3998,076
12/7/20150.410.410.390.3983,830
12/4/20150.420.430.380.4159,856
12/3/20150.420.430.390.4050,261
12/2/20150.410.420.410.4236,251
12/1/20150.420.440.390.41167,382
11/30/20150.430.460.400.41125,443
11/27/20150.400.460.400.4514,621
11/25/20150.410.430.400.4064,113
11/24/20150.400.450.400.4066,226
11/23/20150.460.460.380.40245,374
11/20/20150.410.440.410.445,649
11/19/20150.400.450.390.4334,467
11/18/20150.440.440.370.4257,413
11/17/20150.420.440.420.4415,658
11/16/20150.420.450.420.4350,510
11/13/20150.440.480.420.4357,255
11/12/20150.480.480.440.4422,538
11/11/20150.460.480.450.4522,509
11/10/20150.440.500.440.4630,144
11/9/20150.460.470.410.4480,581
11/6/20150.510.510.450.4519,618
11/5/20150.450.500.450.4541,607
11/4/20150.450.510.450.4751,185
11/3/20150.510.520.450.4537,630
11/2/20150.490.520.410.4632,935
10/30/20150.500.540.460.4833,423
10/29/20150.500.520.500.5124,500
10/28/20150.480.540.430.4755,653
10/27/20150.530.580.440.46123,844
10/26/20150.530.620.530.5737,004
10/23/20150.530.650.520.5419,850
10/22/20150.520.570.520.5520,714
10/21/20150.560.620.500.5235,283
10/20/20150.620.660.550.5526,892
10/19/20150.620.650.600.6334,455
10/16/20150.560.660.560.6289,086
10/15/20150.570.630.550.5770,161
10/14/20150.560.580.520.58138,753
10/13/20150.500.580.500.5491,943
10/12/20150.530.600.530.5484,504
10/9/20150.540.600.520.5856,103
10/8/20150.530.620.500.5788,212
10/7/20150.430.540.430.52215,852
10/6/20150.430.490.410.46144,872
10/5/20150.400.440.380.43431,762
10/2/20150.400.520.350.42944,455
10/1/20150.580.580.430.43106,651
9/30/20150.510.550.500.5255,107
9/29/20150.500.530.460.4898,488
9/28/20150.580.630.480.52182,516
9/25/20150.650.690.550.57103,448
9/24/20150.630.690.590.65364,785
9/23/20150.770.800.430.52667,866
9/22/20150.780.830.720.80116,983
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center