PHMD

PhotoMedex, Inc. Historical Stock Prices

$7.14
*  
0.02
0.28%
Get PHMD Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading PHMD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  7.08  7.31  7.08  7.14 329,404
09/22/2014 7.08 7.31 7.08 7.14 329,404
09/19/2014 7.41 7.48 6.97 7.12 546,317
09/18/2014 7.04 7.43 7.04 7.4 115,822
09/17/2014 7.18 7.29 7.18 7.24 104,625
09/16/2014 7.18 7.28 7.14 7.2 107,712
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
06/13/2014 12.15 12.21 11.93 12.09 22,431
06/12/2014 12.58 12.69 12.01 12.07 53,694
06/11/2014 12.63 12.87 12.55 12.77 75,180
06/10/2014 12.65 12.91 12.56 12.82 34,802
06/09/2014 12.67 12.95 12.66 12.79 29,600
06/06/2014 12.87 13 12.66 12.72 36,402
06/05/2014 12.2 13 12.04 12.83 70,143
06/04/2014 11.81 12.934 11.47 12 35,327
06/03/2014 12.3 12.4 11.76 11.81 54,851
06/02/2014 12.61 12.72 12.18 12.29 35,514
05/30/2014 12.73 13 12.52 12.53 66,236
05/29/2014 12.83 12.9 12.6 12.68 33,944
05/28/2014 12.62 13 12.4406 12.83 154,691
05/27/2014 12.37 12.68 12.25 12.6 131,054
05/23/2014 12.1 12.38 11.99 12.31 32,558
05/22/2014 12.04 12.09 12 12.07 44,658
05/21/2014 12.13 12.13 11.76 11.98 53,565
05/20/2014 12.12 12.2 11.92 12.02 113,257
05/19/2014 11.93 12.2 11.86 12.16 72,073
05/16/2014 11.86 11.98 11.588 11.9 51,875
05/15/2014 12.05 12.25 11.81 11.83 115,709
05/14/2014 12.85 12.85 12.13 12.27 141,433
05/13/2014 13.7 13.7 12.55 12.65 165,348
05/12/2014 12.05 14.69 12.05 13.7 140,274
05/09/2014 13.44 14.34 13.28 14.3 55,985
05/08/2014 14.09 14.14 13.32 13.48 77,934
05/07/2014 14.18 14.18 13.8 14.18 71,121
05/06/2014 14.33 14.46 14.14 14.18 52,973
05/05/2014 14.42 14.588 14.11 14.43 50,430
05/02/2014 14.86 14.99 14.5 14.55 52,647
05/01/2014 15.13 15.19 14.58 14.79 88,274
04/30/2014 15.15 15.38 15.01 15.11 72,594
04/29/2014 15.71 15.73 15.16 15.24 129,558
04/28/2014 15.75 15.88 15.64 15.73 150,796
04/25/2014 15.46 15.88 15.46 15.7 104,113
04/24/2014 15.37 15.6 15.221 15.49 77,784
04/23/2014 15.21 15.4 15.17 15.23 29,337
04/22/2014 15.22 15.5 15.13 15.28 42,718
04/21/2014 15.02 15.42 14.94 15.15 37,948
04/17/2014 14.88 15.1 14.82 14.94 23,413
04/16/2014 15.22 15.33 14.81 14.95 33,578
04/15/2014 14.82 15.13 14.52 15.07 53,115
04/14/2014 14.91 14.94 14.3101 14.74 109,342
04/11/2014 14.64 15.01 14.261 14.7 66,946
04/10/2014 15.3 15.3 14.68 14.79 63,037
04/09/2014 15.1 15.53 15.01 15.5 25,719
04/08/2014 15.03 15.22 14.84 15.01 47,966
04/07/2014 15.22 15.22 14.9 14.99 63,998
04/04/2014 15.53 15.66 15.01 15.23 66,055
04/03/2014 15.61 15.84 15.2401 15.38 53,153
04/02/2014 15.42 15.77 15.34 15.69 53,111
04/01/2014 15.89 15.89 15.09 15.41 126,983
03/31/2014 15.49 16.05 15.47 15.83 74,099
03/28/2014 15.72 16.02 15.41 15.47 54,617
03/27/2014 15.52 15.79 15.42 15.72 58,697
03/26/2014 15.88 15.96 15.27 15.6 158,735
03/25/2014 15.71 15.85 15.59 15.73 88,755
03/24/2014 15.92 16.02 15.54 15.66 84,117
03/21/2014 15.91 16.17 15.69 15.81 82,967
03/20/2014 15.75 16.22 15.7 15.95 108,904
03/19/2014 16.07 16.17 15.77 15.84 165,592
03/18/2014 16.79 16.82 16.01 16.1 194,486
03/17/2014 16.43 16.8 16.18 16.8 169,352
03/14/2014 16.63 16.7 16.07 16.39 229,365
03/13/2014 15.51 16.49 15.5 16.45 452,711
03/12/2014 15.05 15.3 14.84 15.02 226,927
03/11/2014 15.29 15.29 14.91 15.05 129,940
03/10/2014 15.19 15.23 14.83 14.95 60,831
03/07/2014 14.89 15.12 14.81 15.06 232,447
03/06/2014 14.92 14.98 14.8 14.85 95,651
03/05/2014 14.71 14.88 14.65 14.86 70,148
03/04/2014 14.33 14.68 14.03 14.66 194,231
03/03/2014 14.55 14.66 14.02 14.14 129,501
02/28/2014 14.74 14.89 14.526 14.64 76,242
02/27/2014 14.7 14.81 14.54 14.8 121,431
02/26/2014 14.36 14.55 14.3406 14.55 62,750
02/25/2014 14.14 14.36 14.14 14.29 87,160
02/24/2014 13.91 14.22 13.89 14.11 75,219
02/21/2014 14.01 14.07 13.74 13.8 101,228
02/20/2014 14.07 14.22 14 14.05 48,868
02/19/2014 14.18 14.25 13.96 13.99 70,366
02/18/2014 14.13 14.37 13.96 14.2 286,509
02/14/2014 14.69 14.9352 13.62 14 894,685
02/13/2014 13.74 13.91 13.74 13.82 43,778
02/12/2014 14.03 14.11 13.725 13.78 51,932
02/11/2014 13.75 13.9 13.7 13.9 91,787
02/10/2014 13.47 13.92 13.47 13.68 80,430
02/07/2014 13.52 13.555 13.16 13.43 104,262
02/06/2014 13.5 13.76 13.37 13.44 76,962
02/05/2014 13.46 13.53 13.34 13.45 55,486
02/04/2014 13 13.63 13 13.46 155,396
02/03/2014 13.77 13.77 12.91 13 184,173
01/31/2014 13.86 13.97 13.6 13.91 141,248
01/30/2014 13.41 14.31 13.375 14 111,480
01/29/2014 13.52 13.54 13.06 13.26 85,957
01/28/2014 13.68 13.9099 13.57 13.6 83,075
01/27/2014 14.1 14.15 13.64 13.72 97,952
01/24/2014 14.43 14.43 13.93 14.02 89,430
01/23/2014 14.86 14.88 14.4 14.45 82,745
01/22/2014 15.06 15.21 14.89 14.93 59,136
01/21/2014 14.95 15.06 14.8001 14.98 64,002
01/17/2014 14.95 15.02 14.73 14.92 142,381
01/16/2014 15.17 15.51 14.87 14.93 123,187
01/15/2014 15.12 15.37 14.91 15.04 173,274
01/14/2014 15 15.06 14.53 15.02 236,875
01/13/2014 14.2 14.9 14.11 14.84 247,619
01/10/2014 14.05 14.2 13.75 14 121,086
01/09/2014 13.85 13.99 13.73 13.97 153,587
01/08/2014 14.03 14.075 13.571 13.67 168,917
01/07/2014 13.8 14.07 13.55 13.83 280,883
01/06/2014 13.59 13.62 13.43 13.59 138,408
01/03/2014 13.21 13.47 13.02 13.4 407,133
01/02/2014 14.1 14.2 12.97 13.21 1,079,644
12/31/2013 12.8 13.18 12.76 12.95 373,635
12/30/2013 12.85 12.87 12.75 12.77 168,874
12/27/2013 12.8 12.8 12.59 12.67 67,367
12/26/2013 12.63 12.78 12.55 12.75 135,398
12/24/2013 12.47 12.61 12.45 12.54 51,459
12/23/2013 12.57 12.57 12.35 12.42 138,167
12/20/2013 12.11 12.33 12.06 12.32 244,160
12/19/2013 12.13 12.34 12.03 12.05 72,728
12/18/2013 12.41 12.41 12.175 12.32 153,599
12/17/2013 12.54 12.54 12.3 12.36 167,793
12/16/2013 12.34 12.5 12.26 12.5 249,030
12/13/2013 12.15 12.37 12.13 12.25 139,362
12/12/2013 12.45 12.45 12.13 12.14 193,098
12/11/2013 12.25 12.54 12.11 12.48 299,310
12/10/2013 12.05 12.46 12.03 12.05 247,312
12/09/2013 12.14 12.21 11.96 12 413,000
12/06/2013 12.89 12.95 12.75 12.78 163,667
12/05/2013 12.82 12.95 12.71 12.82 143,378
12/04/2013 12.4 12.98 12.22 12.86 207,789
12/03/2013 12.11 12.59 12.11 12.41 173,896
12/02/2013 12.16 12.34 11.97 12.13 171,958
11/29/2013 12.07 12.345 11.812 12.18 109,824
11/27/2013 12.2 12.29 11.76 12.01 156,828
11/26/2013 11.78 12.21 11.75 12.16 158,403
11/25/2013 11.88 11.95 11.71 11.74 146,012
11/22/2013 11.79 11.9 11.58 11.81 79,854
11/21/2013 11.6 11.63 11.428 11.54 200,005
11/20/2013 11.74 11.74 11.45 11.53 216,742
11/19/2013 12.06 12.07 11.65 11.7 178,345
11/18/2013 12.76 12.76 12.03 12.08 157,595
11/15/2013 13.13 13.4268 12.44 12.76 134,608
11/14/2013 12.7 13.36 12.16 13.16 487,505
11/13/2013 12.53 12.81 12.38 12.7 249,051
11/12/2013 12.13 12.629 12.1 12.56 251,044
11/11/2013 11.99 12.26 11.99 12.16 170,581
11/08/2013 11.65 12.05 11.522 11.98 205,101
11/07/2013 11.61 11.71 11.01 11.71 246,978
11/06/2013 11.18 12.165 10.51 11.65 1,014,612
11/05/2013 12.8 12.87 12.66 12.78 110,121
11/04/2013 12.83 12.83 12.49 12.8 182,033
11/01/2013 12.76 12.77 12.52 12.77 210,399
10/31/2013 13.4 13.4 12.59 12.64 130,760
10/30/2013 13.63 13.63 13.12 13.37 180,144
10/29/2013 13.96 14.005 13.63 13.67 95,484
10/28/2013 13.91 14 13.74 13.91 127,634
10/25/2013 14.08 14.22 13.85 13.99 66,921
10/24/2013 13.51 14.08 13.4745 14.03 132,686
10/23/2013 13.8 13.85 13.44 13.59 124,915
10/22/2013 14.03 14.37 13.84 13.88 140,911
10/21/2013 14.11 14.31 13.8401 14.05 194,837
10/18/2013 14.92 15.17 14.51 14.7 295,619
10/17/2013 15.41 15.49 14.56 14.91 526,174
10/16/2013 15.28 15.49 15.23 15.41 144,134
10/15/2013 15.43 15.43 15.2301 15.35 169,121
10/14/2013 15.47 15.64 15.24 15.54 50,809
10/11/2013 15.3 15.675 15.23 15.59 53,097
10/10/2013 15.25 15.4 15.23 15.35 78,928
10/09/2013 15.14 15.26 15.09 15.12 61,945
10/08/2013 15.14 15.18 14.941 15.05 97,255
10/07/2013 15.11 15.24 15.01 15.2 106,715
10/04/2013 15.05 15.54 15.05 15.35 73,341
10/03/2013 15.72 15.77 15.42 15.56 97,111
10/02/2013 15.81 15.85 15.67 15.78 116,104
10/01/2013 15.86 15.88 15.64 15.86 83,077
09/30/2013 16 16 15.81 15.9 57,428
09/27/2013 15.97 16.12 15.87 16.07 55,824
09/26/2013 16.07 16.09 15.91 16.04 38,124
09/25/2013 16.05 16.229 16 16.01 27,342
09/24/2013 16.23 16.24 16.055 16.09 67,662
09/23/2013 16.2 16.25 16.04 16.16 71,481
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?