Skip to main content

Faro Tech Inc (NQ: FARO )

21.43 -0.18 (-0.83%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 23.00 23.59 23.00 23.35 121,923 +0.28(+1.21%)
Apr 27, 2023 22.65 23.49 22.51 23.07 103,969 +0.41(+1.81%)
Apr 26, 2023 22.75 22.91 22.58 22.66 70,476 -0.12(-0.53%)
Apr 25, 2023 23.20 23.52 22.77 22.78 102,086 -0.74(-3.15%)
Apr 24, 2023 23.73 23.99 23.31 23.52 72,556 -0.33(-1.38%)
Apr 21, 2023 23.54 23.98 23.39 23.85 112,938 +0.28(+1.19%)
Apr 20, 2023 23.54 23.57 23.29 23.57 55,286 -0.18(-0.76%)
Apr 19, 2023 23.74 23.89 23.34 23.75 401,415 -0.08(-0.34%)
Apr 18, 2023 24.38 24.38 23.78 23.83 75,537 -0.42(-1.73%)
Apr 17, 2023 24.33 24.40 23.82 24.25 71,481 -0.10(-0.41%)
Apr 14, 2023 24.76 25.00 24.25 24.35 120,032 -0.41(-1.66%)
Apr 13, 2023 24.77 24.86 24.60 24.76 50,514 +0.18(+0.73%)
Apr 12, 2023 25.17 25.23 24.41 24.58 97,272 -0.24(-0.97%)
Apr 11, 2023 24.43 25.00 24.43 24.82 82,091 +0.39(+1.60%)
Apr 10, 2023 23.60 24.57 23.60 24.43 86,394 +0.73(+3.08%)
Apr 06, 2023 23.75 23.90 23.29 23.70 163,064 -0.16(-0.67%)
Apr 05, 2023 24.44 24.44 23.82 23.86 70,328 -0.62(-2.53%)
Apr 04, 2023 24.76 24.94 24.37 24.48 66,005 -0.42(-1.69%)
Apr 03, 2023 24.67 24.97 24.34 24.90 90,227 +0.29(+1.18%)
Mar 31, 2023 24.16 24.69 24.05 24.61 162,913 +0.60(+2.50%)
Mar 30, 2023 24.26 24.34 23.83 24.01 54,675 +0.07(+0.29%)
Mar 29, 2023 23.67 24.05 23.54 23.94 82,553 +0.53(+2.26%)
Mar 28, 2023 23.55 23.70 23.12 23.41 63,054 -0.16(-0.68%)
Mar 27, 2023 23.49 23.77 23.34 23.57 82,264 +0.37(+1.59%)
Mar 24, 2023 22.93 23.22 22.77 23.20 95,742 +0.04(+0.17%)
Mar 23, 2023 23.44 23.76 23.00 23.16 103,098 -0.08(-0.34%)
Mar 22, 2023 23.52 24.12 23.24 23.24 122,684 -0.41(-1.73%)
Mar 21, 2023 23.32 23.68 23.29 23.65 114,247 +0.71(+3.10%)
Mar 20, 2023 23.83 23.83 22.61 22.94 153,086 -0.70(-2.96%)
Mar 17, 2023 24.43 24.77 23.51 23.64 440,294 -1.03(-4.18%)
Mar 16, 2023 24.40 24.98 24.10 24.67 81,789 +0.05(+0.20%)
Mar 15, 2023 24.06 24.66 23.95 24.62 106,474 -0.04(-0.16%)
Mar 14, 2023 25.40 25.55 24.42 24.66 119,562 -0.04(-0.16%)
Mar 13, 2023 25.13 25.53 24.64 24.70 175,333 -0.95(-3.70%)
Mar 10, 2023 26.52 26.52 25.18 25.65 114,604 -0.87(-3.28%)
Mar 09, 2023 26.74 27.07 26.33 26.52 85,504 -0.12(-0.45%)
Mar 08, 2023 26.17 26.66 26.07 26.64 56,362 +0.47(+1.80%)
Mar 07, 2023 26.58 26.58 25.83 26.17 76,397 -0.42(-1.58%)
Mar 06, 2023 27.28 27.65 26.48 26.59 127,334 -0.54(-1.99%)
Mar 03, 2023 26.81 27.24 26.47 27.13 81,858 +0.46(+1.72%)
Mar 02, 2023 26.10 26.77 25.96 26.67 92,215 +0.17(+0.64%)
Mar 01, 2023 27.13 27.34 26.41 26.50 98,066 -0.70(-2.57%)
Feb 28, 2023 26.65 27.54 26.37 27.20 130,542 +0.53(+1.99%)
Feb 27, 2023 26.71 26.78 26.40 26.67 127,020 +0.28(+1.06%)
Feb 24, 2023 26.45 26.54 26.20 26.39 87,681 -0.58(-2.15%)
Feb 23, 2023 27.28 27.46 26.66 26.97 113,807 -0.20(-0.74%)
Feb 22, 2023 27.65 27.83 27.12 27.17 124,072 -0.34(-1.24%)
Feb 21, 2023 28.04 28.30 27.44 27.51 170,543 -1.06(-3.71%)
Feb 17, 2023 29.42 29.42 28.00 28.57 120,489 -0.81(-2.76%)
Feb 16, 2023 28.70 30.58 28.24 29.38 257,478 +0.03(+0.10%)
Feb 15, 2023 28.37 29.35 28.37 29.35 143,390 +0.86(+3.02%)
Feb 14, 2023 28.10 28.73 27.60 28.49 105,730 +0.35(+1.24%)
Feb 13, 2023 27.42 28.30 27.36 28.14 251,422 +0.70(+2.55%)
Feb 10, 2023 28.00 28.37 27.41 27.44 148,683 -0.66(-2.35%)
Feb 09, 2023 29.22 29.46 28.05 28.10 124,321 -0.77(-2.67%)
Feb 08, 2023 30.04 30.31 28.84 28.87 108,212 -1.59(-5.22%)
Feb 07, 2023 29.24 30.50 28.79 30.46 125,056 +1.22(+4.17%)
Feb 06, 2023 28.86 29.32 28.60 29.24 257,032 +0.23(+0.79%)
Feb 03, 2023 29.03 29.68 28.70 29.01 428,373 -0.61(-2.06%)
Feb 02, 2023 29.25 29.92 28.75 29.62 412,015 +0.62(+2.14%)
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.