$0.36 +0.01 (%) PhotoMedex Inc - NASDAQ

May. 3, 2016 | 03:59 PM

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
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
3/3/20160.600.610.580.588,608
3/2/20160.600.620.580.619,090
3/1/20160.620.650.600.6019,261
2/29/20160.620.620.600.6021,630
2/26/20160.590.630.550.6034,493
2/25/20160.580.630.540.5996,590
2/24/20160.580.620.560.5758,710
2/23/20160.620.620.550.60102,573
2/22/20160.460.850.460.61668,991
2/19/20160.420.470.420.441,599
2/18/20160.450.460.450.452,514
2/17/20160.460.480.410.4449,200
2/16/20160.420.450.410.4541,348
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center