PHMD

PhotoMedex, Inc. Historical Stock Prices

$1.75
*  
0.01
0.57%
Get PHMD Alerts
*Delayed - data as of May 26, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 26-MAY-2014 TO 26-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.
16:00  1.74  1.83  1.715  1.75 119,035
05/26/2015 1.74 1.83 1.715 1.75 119,035
05/22/2015 1.7 1.76 1.7 1.74 80,902
05/21/2015 1.72 1.74 1.63 1.69 234,401
05/20/2015 1.77 1.77 1.71 1.72 100,000
05/19/2015 1.73 1.9199 1.71 1.79 177,390
05/18/2015 1.69 1.75 1.66 1.75 50,104
05/15/2015 1.7 1.7 1.61 1.69 39,628
05/14/2015 1.68 1.71 1.6402 1.7 92,723
05/13/2015 1.75 1.75 1.61 1.68 100,243
05/12/2015 1.76 1.8 1.655 1.73 117,010
05/11/2015 1.96 2.03 1.5 1.71 443,744
05/08/2015 1.97 1.97 1.9 1.93 71,219
05/07/2015 2 2.03 1.91 1.95 94,047
05/06/2015 2 2.05 2 2.01 94,871
05/05/2015 2.02 2.02 1.91 1.99 157,287
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
02/03/2015 1.81 1.85 1.56 1.62 731,242
02/02/2015 1.85 2.08 1.68 1.78 1,146,491
01/30/2015 1.85 2.15 1.85 1.88 992,714
01/29/2015 1.68 1.9 1.68 1.85 649,207
01/28/2015 1.56 1.88 1.51 1.65 654,007
01/27/2015 1.58 1.62 1.51 1.56 237,340
01/26/2015 1.37 1.68 1.37 1.6 722,003
01/23/2015 1.46 1.53 1.3648 1.38 177,512
01/22/2015 1.39 1.527 1.35 1.47 347,880
01/21/2015 1.48 1.49 1.36 1.38 487,740
01/20/2015 1.57 1.57 1.43 1.51 463,040
01/16/2015 1.58 1.64 1.56 1.61 217,021
01/15/2015 1.73 1.76 1.48 1.61 657,702
01/14/2015 1.79 1.88 1.6 1.68 1,333,549
01/13/2015 1.9 2.95 1.77 1.79 12,538,030
01/12/2015 1.64 1.87 1.56 1.8 420,610
01/09/2015 1.65 1.729 1.61 1.62 311,911
01/08/2015 1.6 1.85 1.59 1.66 829,912
01/07/2015 1.48 1.6899 1.47 1.55 622,443
01/06/2015 1.47 1.5 1.3501 1.47 290,059
01/05/2015 1.48 1.53 1.41 1.46 183,177
01/02/2015 1.53 1.53 1.37 1.47 371,668
12/31/2014 1.57 1.62 1.51 1.53 429,758
12/30/2014 1.62 1.68 1.5 1.57 433,246
12/29/2014 1.4 1.75 1.37 1.65 1,026,620
12/26/2014 1.49 1.51 1.4 1.42 203,497
12/24/2014 1.51 1.51 1.42 1.46 145,754
12/23/2014 1.58 1.75 1.48 1.49 460,604
12/22/2014 1.83 1.83 1.53 1.6 596,148
12/19/2014 1.52 1.957 1.4 1.74 1,483,441
12/18/2014 1.47 1.6299 1.34 1.46 920,433
12/17/2014 1.11 1.53 1.08 1.44 1,538,681
12/16/2014 1.15 1.45 1.01 1.14 1,819,832
12/15/2014 1.27 1.27 1.03 1.05 410,997
12/12/2014 1.46 1.54 1.35 1.37 389,161
12/11/2014 1.46 1.55 1.46 1.47 187,341
12/10/2014 1.61 1.61 1.48 1.5 229,529
12/09/2014 1.57 1.72 1.54 1.63 305,059
12/08/2014 1.62 1.71 1.5232 1.54 304,631
12/05/2014 1.5 1.73 1.5 1.54 462,774
12/04/2014 1.5 1.55 1.415 1.51 144,152
12/03/2014 1.56 1.61 1.502 1.52 155,773
12/02/2014 1.61 1.63 1.52 1.53 145,987
12/01/2014 1.71 1.71 1.57 1.58 185,992
11/28/2014 1.77 1.79 1.68 1.72 102,141
11/26/2014 1.83 1.93 1.75 1.76 317,526
11/25/2014 1.9 2.04 1.8 1.81 507,460
11/24/2014 2.19 2.19 2.01 2.04 381,571
11/21/2014 2.58 2.59 2.27 2.29 559,183
11/20/2014 2.12 2.72 2.12 2.62 1,404,099
11/19/2014 2.2 2.23 2.08 2.14 235,963
11/18/2014 2.28 2.4 2.21 2.21 332,735
11/17/2014 2.4 2.4 2.29 2.29 159,705
11/14/2014 2.31 2.5 2.27 2.4 105,742
11/13/2014 2.45 2.45 2.31 2.33 196,383
11/12/2014 2.53 2.54 2.43 2.46 150,758
11/11/2014 2.6 2.73 2.5401 2.59 238,367
11/10/2014 3.02 3.02 2.7 2.74 333,814
11/07/2014 3.05 3.17 2.95 3.12 142,496
11/06/2014 2.77 3.11 2.67 3 392,696
11/05/2014 3.11 3.35 2.96 3.3 442,703
11/04/2014 2.88 3.18 2.5205 3.03 1,074,253
11/03/2014 3.82 3.82 2.77 2.96 454,827
10/31/2014 3.94 4.06 3.73 3.84 262,333
10/30/2014 3.73 3.88 3.65 3.83 219,960
10/29/2014 4.15 4.15 3.7 3.82 513,663
10/28/2014 4.28 4.3 4.11 4.16 127,487
10/27/2014 4.4 4.48 4.2301 4.28 85,605
10/24/2014 4.56 4.78 4.511 4.57 107,104
10/23/2014 4.66 4.7 4.45 4.55 65,058
10/22/2014 4.69 4.8 4.62 4.68 43,408
10/21/2014 4.69 4.86 4.6601 4.73 81,917
10/20/2014 4.64 4.75 4.59 4.69 133,425
10/17/2014 5.15 5.17 4.9 4.91 56,544
10/16/2014 4.78 5.17 4.78 5.07 75,760
10/15/2014 4.77 4.95 4.54 4.86 162,973
10/14/2014 5.19 5.19 4.75 4.87 124,985
10/13/2014 5.09 5.19 4.96 5.13 68,218
10/10/2014 5.23 5.4 5.06 5.12 148,523
10/09/2014 5.45 5.556 5.24 5.27 77,147
10/08/2014 5.4 5.53 5.3 5.44 117,578
10/07/2014 5.95 5.95 5.4 5.41 101,000
10/06/2014 5.92 6.15 5.78 5.97 69,585
10/03/2014 5.94 6 5.77 5.81 63,927
10/02/2014 5.68 5.97 5.68 5.89 62,714
10/01/2014 6.22 6.29 5.69 5.71 100,717
09/30/2014 6.4 6.5 6.2 6.2 91,885
09/29/2014 6.74 6.8 6.42 6.44 104,721
09/26/2014 6.68 6.9 6.68 6.82 68,880
09/25/2014 6.82 6.948 6.61 6.68 77,172
09/24/2014 6.92 6.988 6.81 6.85 109,750
09/23/2014 7.07 7.18 6.89 6.93 132,683
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
*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?