PhotoMedex Inc $14.94

down -0.01


17/4/2014 08:10 PM  |  NASDAQ : PHMD  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHMD historical data

Date Open High Low Close Volume
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
2/27/201414.7014.8114.5414.80121,431
2/26/201414.3614.5514.3414.5562,750
2/25/201414.1414.3614.1414.2987,160
2/24/201413.9114.2213.8914.1175,221
2/21/201414.0114.0713.7413.80101,228
2/20/201414.0714.2214.0014.0548,868
2/19/201414.1814.2513.9613.9970,366
2/18/201414.1314.3713.9614.20286,509
2/14/201414.6914.9413.6214.00894,685
2/13/201413.7413.9113.7413.8243,778
2/12/201414.0314.1113.7313.7851,932
2/11/201413.7513.9013.7013.9091,787
2/10/201413.4713.9213.4713.6880,430
2/7/201413.5213.5613.1613.43104,262
2/6/201413.5013.7613.3713.4476,962
2/5/201413.4613.5313.3413.4555,486
2/4/201413.0013.6313.0013.46155,396
2/3/201413.7713.7712.9113.00184,173
1/31/201413.8613.9713.6013.91141,248
1/30/201413.4114.3113.3814.00111,480
1/29/201413.5213.5413.0613.2685,957
1/28/201413.6813.9113.5713.6083,075
1/27/201414.1014.1513.6413.7297,952
1/24/201414.4314.4313.9314.0289,430
1/23/201414.8614.8814.4014.4582,745
1/22/201415.0615.2114.8914.9359,136
1/21/201414.9515.0614.8014.9864,002
1/17/201414.9515.0214.7314.92142,381
1/16/201415.1715.5114.8714.93123,187
1/15/201415.1215.3714.9115.04173,274
1/14/201415.0015.0614.5315.02236,875
1/13/201414.2014.9014.1114.84247,619
1/10/201414.0514.2013.7514.00121,086
1/9/201413.8513.9913.7313.97153,587
1/8/201414.0314.0813.5713.67168,917
1/7/201413.8014.0713.5513.83280,883
1/6/201413.5913.6213.4313.59138,408
1/3/201413.2113.4713.0213.40407,233
1/2/201414.1014.2012.9713.211,079,640
12/31/201312.8013.1812.7612.95373,635
12/30/201312.8512.8712.7512.77168,874
12/27/201312.8012.8012.5912.6767,367
12/26/201312.6312.7812.5512.75135,398
12/24/201312.4712.6112.4512.5451,459
12/23/201312.5712.5712.3512.42138,167
12/20/201312.1112.3312.0612.32244,160
12/19/201312.1312.3412.0312.0572,728
12/18/201312.4112.4112.1812.32153,599
12/17/201312.5412.5412.3012.36167,793
12/16/201312.3412.5012.2612.50249,030
12/13/201312.1512.3712.1312.25139,362
12/12/201312.4512.4512.1312.14193,098
12/11/201312.2512.5412.1112.48299,310
12/10/201312.0512.4612.0312.05247,312
12/9/201312.1412.2111.9612.00413,170
12/6/201312.8912.9512.7512.78163,667
12/5/201312.8212.9512.7112.82143,378
12/4/201312.4012.9812.2212.86207,789
12/3/201312.1112.5912.1112.41173,896
12/2/201312.1612.3411.9712.13171,958
11/29/201312.0712.3511.8112.18109,824
11/27/201312.2012.2911.7612.01156,828
11/26/201311.7812.2111.7512.16158,403
11/25/201311.8811.9511.7111.74146,012
11/22/201311.7911.9011.5811.8179,854
Trading Center