$1.02 0.00 (%) PhotoMedex Inc - NASDAQ

Jul. 28, 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
7/28/20150.981.040.941.02126,384
7/27/20151.021.040.930.97309,995
7/24/20151.031.071.021.0472,443
7/23/20151.081.081.031.0380,683
7/22/20151.041.091.041.0865,970
7/21/20151.061.081.041.0474,299
7/20/20151.081.091.051.05183,928
7/17/20151.091.101.061.0776,778
7/16/20151.131.131.081.0983,190
7/15/20151.181.181.081.12239,589
7/14/20151.151.231.111.12296,541
7/13/20151.081.141.051.11127,532
7/10/20151.111.111.051.06216,589
7/9/20151.071.111.071.11200,965
7/8/20151.111.121.081.08180,899
7/7/20151.101.151.101.12254,354
7/6/20151.131.171.101.11358,336
7/2/20151.291.311.151.17470,395
7/1/20151.411.411.271.30224,554
6/30/20151.521.531.271.36547,343
6/29/20151.501.561.471.47449,315
6/26/20151.661.661.531.532,165,709
6/25/20151.651.681.631.64276,565
6/24/20151.681.701.571.66737,398
6/23/20152.242.361.691.717,110,015
6/22/20151.691.901.681.84207,972
6/19/20151.831.951.661.66345,998
6/18/20151.751.851.751.7855,484
6/17/20151.721.781.691.7563,098
6/16/20151.751.801.681.7348,448
6/15/20151.801.911.761.7891,464
6/12/20151.751.831.751.8050,855
6/11/20151.741.791.711.7631,430
6/10/20151.741.831.721.7648,994
6/9/20151.691.711.651.7071,175
6/8/20151.721.761.661.6770,040
6/5/20151.791.791.701.7151,427
6/4/20151.861.871.771.7873,727
6/3/20151.771.871.751.85205,156
6/2/20151.731.831.711.7586,935
6/1/20151.731.771.711.7477,121
5/29/20151.791.791.631.71150,981
5/28/20151.751.831.721.78156,153
5/27/20151.751.831.711.76103,523
5/26/20151.741.831.721.75119,035
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!