$1.88 +0.03 (%) PhotoMedex Inc - NASDAQ

Jan. 30, 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
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
12/29/20141.401.751.371.651,026,620
12/26/20141.491.511.401.42203,497
12/24/20141.511.511.421.46145,754
12/23/20141.581.751.481.49460,604
12/22/20141.831.831.531.60596,148
12/19/20141.521.961.401.741,483,441
12/18/20141.471.631.341.46920,433
12/17/20141.111.531.081.441,538,681
12/16/20141.151.451.011.141,820,832
12/15/20141.271.271.031.05413,246
12/12/20141.461.541.351.37389,161
12/11/20141.461.551.461.47187,341
12/10/20141.611.611.481.50229,529
12/9/20141.571.721.541.63305,059
12/8/20141.621.711.521.54304,631
12/5/20141.501.731.501.54462,774
12/4/20141.501.551.421.51144,152
12/3/20141.561.611.501.52156,473
12/2/20141.611.631.521.53145,987
12/1/20141.711.711.571.58185,992
11/28/20141.771.791.681.72102,141
11/26/20141.831.931.751.76317,526
11/25/20141.902.041.801.81507,460
11/24/20142.192.192.012.04381,571
11/21/20142.582.592.272.29559,183
11/20/20142.122.722.122.621,404,599
11/19/20142.202.232.082.14235,963
11/18/20142.282.402.212.21332,735
11/17/20142.402.402.292.29159,705
11/14/20142.312.502.272.40105,742
11/13/20142.452.452.312.33196,383
11/12/20142.532.542.432.46150,758
11/11/20142.602.732.542.59238,398
11/10/20143.023.022.702.74333,814
11/7/20143.053.172.953.12142,496
11/6/20142.773.112.673.00392,696
11/5/20143.113.352.963.30442,703
11/4/20142.883.182.523.031,074,653
11/3/20143.823.822.772.96454,827
10/31/20143.944.063.733.84262,333
10/30/20143.733.883.653.83219,960
10/29/20144.154.153.703.82513,663
10/28/20144.284.304.114.16127,487
10/27/20144.404.484.234.2885,605
10/24/20144.564.784.514.57107,104
10/23/20144.664.704.454.5565,058
10/22/20144.694.804.624.6843,408
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center