$0.25 +0.01 (%) PhotoMedex Inc - NASDAQ

Jul. 27, 2016 | 11:10 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHMD historical data

Date Open High Low Close Volume
7/26/20160.250.250.230.24118,799
7/25/20160.260.260.230.24119,711
7/22/20160.250.280.220.25811,619
7/21/20160.260.260.230.2367,518
7/20/20160.250.280.250.268,814
7/19/20160.270.280.250.2538,101
7/18/20160.280.310.260.2699,985
7/15/20160.310.310.270.2823,628
7/14/20160.290.320.270.30111,155
7/13/20160.260.290.250.2924,250
7/12/20160.250.300.250.27185,545
7/11/20160.230.280.230.2679,172
7/8/20160.230.270.230.2335,636
7/7/20160.240.270.240.2492,719
7/6/20160.210.240.210.2342,946
7/5/20160.250.250.220.2364,068
7/1/20160.260.280.250.2550,100
6/30/20160.270.280.250.2577,949
6/29/20160.260.290.240.26123,876
6/28/20160.230.290.230.26381,151
6/27/20160.260.280.220.22142,455
6/24/20160.230.290.230.24147,543
6/23/20160.340.340.280.29152,116
6/22/20160.380.380.290.33835,585
6/21/20160.240.460.230.354,329,846
6/20/20160.240.260.220.2434,142
6/17/20160.210.240.210.24112,666
6/16/20160.220.250.210.23111,341
6/15/20160.210.230.180.2253,148
6/14/20160.220.230.210.2212,459
6/13/20160.220.230.210.2119,652
6/10/20160.250.250.210.23453,587
6/9/20160.240.350.220.25591,149
6/8/20160.260.270.240.25802,897
6/7/20160.250.290.250.2597,654
6/6/20160.250.270.250.2631,409
6/3/20160.270.270.240.241,717
6/2/20160.270.320.270.2742,747
6/1/20160.270.280.270.287,096
5/31/20160.260.270.250.276,015
5/27/20160.270.300.270.286,012
5/26/20160.280.280.260.279,430
5/25/20160.270.300.270.2715,072
5/24/20160.280.280.270.2811,623
5/23/20160.280.290.270.2823,323
5/20/20160.290.290.260.2848,241
5/19/20160.290.310.270.2725,750
5/18/20160.300.310.280.29181,625
5/17/20160.320.320.290.29109,097
5/16/20160.330.330.290.30119,566
5/13/20160.340.340.310.349,608
5/12/20160.350.350.300.3424,714
5/11/20160.380.380.350.3515,861
5/10/20160.370.380.370.371,402
5/9/20160.350.370.350.3613,458
5/6/20160.370.370.370.370
5/5/20160.350.380.350.373,913
5/4/20160.360.360.360.360
5/3/20160.360.360.350.366,585
5/2/20160.380.410.350.3553,526
4/29/20160.370.370.330.371,397
4/28/20160.340.370.340.3614,375
4/27/20160.370.400.330.3413,088
4/26/20160.370.390.370.37400
4/25/20160.380.390.370.397,937
4/22/20160.390.390.380.382,339
4/21/20160.390.390.390.391,457
4/20/20160.370.390.370.387,386
4/19/20160.400.400.380.395,017
4/18/20160.400.400.370.3811,869
4/15/20160.430.430.390.3923,831
4/14/20160.440.440.410.4128,063
4/13/20160.420.440.420.4227,127
4/12/20160.420.450.410.4224,269
4/11/20160.440.450.410.4122,471
4/8/20160.430.450.410.4336,302
4/7/20160.460.480.370.4426,016
4/6/20160.470.470.450.471,423
4/5/20160.500.500.430.4624,926
4/4/20160.510.510.430.4497,390
4/1/20160.530.560.530.533,283
3/31/20160.540.570.510.543,379
3/30/20160.500.570.500.5411,142
3/29/20160.540.540.500.5029,981
3/28/20160.570.570.490.5613,225
3/24/20160.560.570.520.5611,570
3/23/20160.540.590.540.542,637
3/22/20160.540.570.540.572,049
3/21/20160.540.580.540.5510,479
3/18/20160.570.600.540.5942,054
3/17/20160.540.570.540.5712,673
3/16/20160.550.570.510.5716,029
3/15/20160.500.570.500.5711,538
3/14/20160.540.560.510.566,368
3/11/20160.500.560.410.5523,102
3/10/20160.590.600.510.52124,513
3/9/20160.600.610.530.5952,957
3/8/20160.590.600.530.578,645
3/7/20160.600.610.480.5918,899
3/4/20160.610.610.580.5922,982
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center