PHMD

PhotoMedex, Inc. Historical Stock Prices

$2
*  
unch
unch
Get PHMD Alerts
*Delayed - data as of May 5, 2015 11:25 ET  -  Find a broker to begin trading PHMD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PHMD Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:25  2.02  2.02  1.99  2 25,506
05/04/2015 2 2.12 1.9801 2 73,527
05/01/2015 2.06 2.17 1.99 1.99 207,037
04/30/2015 2.02 2.06 2 2.06 156,058
04/29/2015 2.15 2.17 1.95 2.04 285,238
04/28/2015 2.18 2.2355 2.14 2.18 161,596
04/27/2015 2.06 2.28 2.0599 2.18 638,322
04/24/2015 1.96 2.08 1.949 2.05 226,594
04/23/2015 1.92 2.04 1.92 1.96 197,575
04/22/2015 1.95 2 1.9 1.96 112,694
04/21/2015 1.94 1.98 1.92 1.94 98,990
04/20/2015 1.94 1.99 1.94 1.95 84,518
04/17/2015 2 2.07 1.91 1.95 147,193
04/16/2015 1.92 2.06 1.91 2.01 168,639
04/15/2015 1.89 2.08 1.875 1.93 339,520
04/14/2015 1.85 1.91 1.85 1.87 144,716
04/13/2015 1.81 1.91 1.78 1.88 139,262
04/10/2015 1.85 1.88 1.78 1.83 188,598
04/09/2015 1.85 1.93 1.84 1.85 82,235
04/08/2015 1.88 1.94 1.84 1.86 110,236
04/07/2015 1.85 1.93 1.82 1.83 142,991
04/06/2015 1.81 1.94 1.81 1.87 98,861
04/02/2015 1.88 1.9 1.84 1.84 125,608
04/01/2015 1.98 2.01 1.87 1.88 81,491
03/31/2015 1.88 2.05 1.84 2.01 234,019
03/30/2015 1.98 2.03 1.89 1.91 123,211
03/27/2015 1.98 2.09 1.9 1.98 149,634
03/26/2015 1.78 2 1.77 1.99 286,945
03/25/2015 1.91 1.91 1.77 1.77 131,249
03/24/2015 1.94 2 1.88 1.92 123,900
03/23/2015 1.73 2.05 1.73 1.96 368,604
03/20/2015 1.79 1.95 1.71 1.79 173,004
03/19/2015 1.79 1.81 1.69 1.75 97,240
03/18/2015 1.58 1.83 1.58 1.81 210,478
03/17/2015 1.58 1.5897 1.48 1.54 105,782
03/16/2015 1.7 1.7 1.51 1.58 225,553
03/13/2015 1.72 1.74 1.7 1.7 129,462
03/12/2015 1.79 1.8 1.72 1.74 127,843
03/11/2015 1.82 1.92 1.76 1.77 188,224
03/10/2015 1.9 1.9 1.77 1.79 114,502
03/09/2015 1.89 1.96 1.8599 1.89 193,410
03/06/2015 1.84 1.96 1.77 1.85 227,835
03/05/2015 1.97 2.24 1.83 1.85 529,329
03/04/2015 2.29 2.5 1.9642 1.98 2,089,585
03/03/2015 1.76 1.94 1.75 1.83 227,983
03/02/2015 1.68 1.8 1.64 1.78 151,330
02/27/2015 1.85 1.93 1.78 1.8 291,233
02/26/2015 1.78 1.88 1.76 1.85 293,753
02/25/2015 1.71 1.79 1.67 1.78 184,813
02/24/2015 1.65 1.71 1.61 1.69 54,461
02/23/2015 1.74 1.74 1.61 1.64 83,883
02/20/2015 1.78 1.816 1.71 1.72 168,718
02/19/2015 1.7 1.8 1.64 1.76 157,831
02/18/2015 1.75 1.75 1.69 1.71 114,344
02/17/2015 1.7 1.81 1.6601 1.75 219,311
02/13/2015 1.63 1.7 1.55 1.68 108,061
02/12/2015 1.59 1.65 1.57 1.64 95,223
02/11/2015 1.59 1.62 1.55 1.6 107,775
02/10/2015 1.69 1.7 1.53 1.6 258,302
02/09/2015 1.61 1.7101 1.61 1.7 188,625
02/06/2015 1.64 1.74 1.61 1.62 248,726
02/05/2015 1.58 1.73 1.55 1.62 252,116
02/04/2015 1.59 1.7 1.52 1.55 442,097
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?