PHMD

PhotoMedex, Inc. Historical Stock Prices

$7.2
*  
0.02
0.28%
Get PHMD Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading PHMD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PHMD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  7.18  7.28  7.14  7.20 106,466
09/15/2014 7.51 7.51 7.15 7.18 80,569
09/12/2014 7.4 7.56 7.25 7.51 139,548
09/11/2014 7.24 7.5 7.22 7.42 117,137
09/10/2014 7.27 7.38 7.22 7.3 59,595
09/09/2014 7.31 7.38 7.25 7.33 49,343
09/08/2014 7.39 7.4 7.25 7.36 94,861
09/05/2014 7.41 7.577 7.23 7.49 64,854
09/04/2014 7.4 7.61 7.23 7.47 108,749
09/03/2014 8.3 8.32 7.42 7.5 241,905
09/02/2014 8.23 8.275 8.17 8.22 85,192
08/29/2014 8.21 8.39 8.14 8.18 52,482
08/28/2014 8.44 8.498 8.2 8.22 69,532
08/27/2014 8.65 8.69 8.4 8.42 109,193
08/26/2014 8.64 8.68 8.5102 8.55 215,412
08/25/2014 8.55 8.73 8.52 8.58 111,522
08/22/2014 8.76 9.136 8.6 8.67 25,778
08/21/2014 8.99 8.99 8.65 8.79 44,182
08/20/2014 8.99 9.04 8.75 8.92 53,834
08/19/2014 9.03 9.2 8.97 9.02 75,499
08/18/2014 9.13 9.24 8.98 9.03 125,885
08/15/2014 9.44 9.44 8.95 9.03 152,737
08/14/2014 9.16 9.46 9.06 9.42 96,880
08/13/2014 9.07 9.25 8.94 9.18 142,116
08/12/2014 9.18 9.18 8.96 9.1 136,481
08/11/2014 9.27 9.36 8.785 9.27 90,655
08/08/2014 8.72 9.41 8.72 9.4 343,875
08/07/2014 8.74 9.42 8.5 9.31 2,114,654
08/06/2014 10.69 11.08 10.615 10.82 100,462
08/05/2014 10.87 10.98 10.76 10.8 52,164
08/04/2014 10.86 11.0199 10.7 10.94 100,308
08/01/2014 10.84 10.93 10.456 10.86 90,606
07/31/2014 10.71 10.85 10.64 10.79 73,755
07/30/2014 10.91 10.91 10.67 10.83 49,980
07/29/2014 10.89 10.93 10.73 10.83 34,011
07/28/2014 11.17 11.18 10.8 10.84 48,000
07/25/2014 11.18 11.532 11.18 11.27 31,947
07/24/2014 11.2 11.51 11.07 11.32 67,718
07/23/2014 11.06 11.358 10.92 11.27 103,168
07/22/2014 10.81 11.18 10.78 11.14 121,733
07/21/2014 10.64 10.93 10.47 10.87 37,234
07/18/2014 10.56 10.81 10.56 10.73 37,034
07/17/2014 11.01 11.07 10.52 10.62 57,871
07/16/2014 11.22 11.29 11.02 11.06 62,333
07/15/2014 11.41 11.45 11.1 11.21 80,214
07/14/2014 11.33 11.5 11.26 11.33 86,972
07/11/2014 11.49 11.49 11.16 11.27 62,353
07/10/2014 11.68 11.84 11.52 11.56 65,832
07/09/2014 12.01 12.24 11.85 11.96 75,253
07/08/2014 12.14 12.18 11.95 11.95 117,373
07/07/2014 12.46 12.65 12.185 12.21 42,711
07/03/2014 12.48 12.67 12.43 12.61 19,524
07/02/2014 12.52 12.75 12.46 12.49 56,970
07/01/2014 12.25 12.55 12.25 12.46 213,160
06/30/2014 12.07 12.42 11.91 12.25 48,031
06/27/2014 12.16 12.61 12.15 12.18 217,959
06/26/2014 12.05 12.35 12.03 12.27 22,922
06/25/2014 12.02 12.19 11.97 12.04 79,910
06/24/2014 12.42 12.455 12.08 12.12 53,597
06/23/2014 12.48 12.6 12.25 12.44 60,116
06/20/2014 12.54 12.63 12.29 12.62 99,688
06/19/2014 12.05 12.48 12.02 12.43 38,878
06/18/2014 12.02 12.09 11.901 12.03 49,420
06/17/2014 12 12.09 11.78 12.09 59,338
06/16/2014 12.04 12.04 11.87 12 42,145
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?