Skip to main content

Faro Tech Inc (NQ: FARO )

21.51 -0.10 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 44.11 44.33 42.74 43.80 89,127 -0.04(-0.09%)
Jun 29, 2011 44.21 44.67 43.75 43.84 118,630 -0.08(-0.18%)
Jun 28, 2011 43.43 44.60 43.09 43.92 149,178 +0.68(+1.57%)
Jun 27, 2011 41.67 43.67 41.10 43.24 127,761 +1.80(+4.34%)
Jun 24, 2011 40.90 42.70 40.14 41.44 241,506 +0.55(+1.35%)
Jun 23, 2011 40.13 40.98 39.62 40.89 149,045 +0.17(+0.42%)
Jun 22, 2011 40.09 40.97 39.66 40.72 109,947 +0.31(+0.77%)
Jun 21, 2011 39.48 40.75 39.48 40.41 79,299 +1.24(+3.17%)
Jun 20, 2011 39.00 39.34 37.58 39.17 72,757 +1.37(+3.62%)
Jun 17, 2011 37.83 38.02 37.14 37.80 129,984 +0.24(+0.64%)
Jun 16, 2011 38.51 38.78 37.12 37.56 104,116 -0.97(-2.52%)
Jun 15, 2011 38.85 39.48 38.50 38.53 59,948 -0.94(-2.38%)
Jun 14, 2011 38.09 40.11 38.09 39.47 86,174 +1.90(+5.06%)
Jun 13, 2011 38.94 39.16 37.51 37.57 140,360 -1.22(-3.15%)
Jun 10, 2011 39.45 39.90 38.75 38.79 81,868 -1.17(-2.93%)
Jun 09, 2011 40.00 40.48 39.67 39.96 90,304 +0.07(+0.18%)
Jun 08, 2011 42.00 42.08 39.87 39.89 178,121 -2.34(-5.54%)
Jun 07, 2011 42.07 42.73 41.40 42.23 90,709 +0.55(+1.32%)
Jun 06, 2011 43.56 43.61 40.60 41.68 161,714 -1.38(-3.20%)
Jun 03, 2011 43.20 43.94 42.56 43.06 123,773 +1.35(+3.24%)
May 24, 2011 41.90 43.20 41.39 41.71 120,280 +0.09(+0.22%)
May 23, 2011 41.63 42.17 41.27 41.62 62,539 -0.98(-2.30%)
May 20, 2011 42.79 43.94 42.41 42.60 140,277 -0.52(-1.21%)
May 19, 2011 41.11 43.18 40.60 43.12 123,697 +2.40(+5.89%)
May 18, 2011 39.45 41.00 39.21 40.72 81,439 +1.33(+3.38%)
May 17, 2011 39.20 39.75 39.20 39.39 75,070 -0.17(-0.43%)
May 16, 2011 40.50 40.84 39.55 39.56 120,657 -1.19(-2.92%)
May 13, 2011 41.90 41.90 40.65 40.75 43,536 -1.12(-2.67%)
May 12, 2011 41.00 42.10 39.99 41.87 50,243 +0.60(+1.45%)
May 11, 2011 41.99 42.37 41.16 41.27 81,893 -0.74(-1.76%)
May 10, 2011 42.18 42.24 41.60 42.01 99,601 -0.23(-0.54%)
May 09, 2011 42.87 43.20 41.97 42.24 86,221 -0.80(-1.86%)
May 06, 2011 41.60 43.74 40.11 43.04 220,227 +3.67(+9.32%)
May 05, 2011 38.16 39.93 36.86 39.37 216,128 -1.38(-3.39%)
May 04, 2011 42.27 42.27 40.50 40.75 62,798 -1.51(-3.57%)
May 03, 2011 42.15 42.53 41.52 42.26 96,080 +0.03(+0.07%)
May 02, 2011 42.23 43.96 41.64 42.23 79,199 -0.94(-2.18%)
Apr 29, 2011 42.52 44.01 41.96 43.17 115,270 +0.75(+1.77%)
Apr 28, 2011 42.36 42.86 41.40 42.42 90,348 +0.01(+0.02%)
Apr 27, 2011 42.75 43.02 41.74 42.41 57,408 -0.26(-0.61%)
Apr 26, 2011 41.64 43.50 41.50 42.67 119,635 +1.13(+2.72%)
Apr 25, 2011 39.87 41.77 39.62 41.54 116,143 +1.60(+4.01%)
Apr 21, 2011 40.38 40.40 39.52 39.94 69,523 -0.17(-0.42%)
Apr 20, 2011 39.22 40.11 39.21 40.11 52,378 +1.74(+4.53%)
Apr 19, 2011 38.73 38.93 38.31 38.37 31,469 -0.09(-0.23%)
Apr 18, 2011 38.46 39.07 38.15 38.46 44,787 -0.80(-2.04%)
Apr 15, 2011 38.50 39.38 38.25 39.26 85,235 +0.69(+1.79%)
Apr 14, 2011 36.97 38.68 36.66 38.57 46,310 +1.40(+3.77%)
Apr 13, 2011 38.28 38.28 37.13 37.17 74,408 -0.84(-2.21%)
Apr 12, 2011 39.01 39.10 38.00 38.01 86,332 -1.32(-3.36%)
Apr 11, 2011 40.06 40.06 39.21 39.33 101,089 -0.66(-1.65%)
Apr 08, 2011 40.40 40.48 39.81 39.99 78,045 -0.04(-0.10%)
Apr 07, 2011 40.50 40.95 40.00 40.03 93,519 -0.43(-1.06%)
Apr 06, 2011 40.60 40.71 40.22 40.46 94,652 -0.12(-0.30%)
Apr 05, 2011 40.38 40.98 40.19 40.58 73,878 +0.02(+0.05%)
Apr 04, 2011 40.44 40.99 39.88 40.56 135,157 +0.44(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.