Skip to main content

Faro Tech Inc (NQ: FARO )

19.05 -0.07 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 19.17 19.38 19.03 19.05 92,864 -0.07(-0.37%)
May 17, 2024 19.69 19.79 19.01 19.12 91,468 -0.45(-2.30%)
May 16, 2024 19.19 19.61 19.10 19.57 89,414 +0.36(+1.87%)
May 15, 2024 19.06 19.31 18.81 19.21 74,377 +0.45(+2.40%)
May 14, 2024 19.14 19.14 18.67 18.76 96,274 +0.00(+0.00%)
May 13, 2024 19.18 19.30 18.67 18.76 115,289 -0.19(-1.00%)
May 10, 2024 19.59 19.59 18.71 18.95 112,045 -0.62(-3.17%)
May 09, 2024 18.73 19.59 18.43 19.57 144,539 +0.77(+4.10%)
May 08, 2024 18.58 19.02 18.47 18.80 118,848 -0.03(-0.16%)
May 07, 2024 18.37 18.84 18.23 18.83 147,172 +0.59(+3.23%)
May 06, 2024 18.25 18.33 17.80 18.24 216,657 +0.08(+0.44%)
May 03, 2024 18.94 18.96 18.02 18.16 164,266 -0.19(-1.04%)
May 02, 2024 19.34 19.41 18.34 18.35 191,159 -0.54(-2.86%)
May 01, 2024 18.87 19.42 18.80 18.89 70,135 +0.14(+0.75%)
Apr 30, 2024 18.78 18.89 18.48 18.75 148,799 -0.29(-1.52%)
Apr 29, 2024 19.08 19.20 18.91 19.04 94,326 +0.12(+0.63%)
Apr 26, 2024 18.53 19.13 18.35 18.92 128,432 +0.47(+2.55%)
Apr 25, 2024 18.32 18.61 18.30 18.45 143,113 -0.17(-0.91%)
Apr 24, 2024 18.99 19.12 18.45 18.62 96,658 -0.38(-2.00%)
Apr 23, 2024 18.61 19.29 18.61 19.00 123,552 +0.44(+2.37%)
Apr 22, 2024 18.77 18.77 18.52 18.56 112,554 -0.15(-0.80%)
Apr 19, 2024 18.20 18.78 18.17 18.71 172,293 +0.39(+2.13%)
Apr 18, 2024 18.43 18.65 18.29 18.32 156,411 -0.08(-0.43%)
Apr 17, 2024 19.06 19.09 18.40 18.40 167,215 -0.42(-2.23%)
Apr 16, 2024 19.24 19.24 18.82 18.82 102,448 -0.53(-2.74%)
Apr 15, 2024 19.62 19.82 19.22 19.35 167,750 -0.29(-1.48%)
Apr 12, 2024 19.84 20.08 19.43 19.64 151,931 -0.34(-1.70%)
Apr 11, 2024 20.11 20.21 19.80 19.98 101,916 +0.05(+0.25%)
Apr 10, 2024 19.90 20.02 19.70 19.93 119,744 -0.63(-3.06%)
Apr 09, 2024 20.79 20.80 20.40 20.56 74,191 -0.02(-0.10%)
Apr 08, 2024 20.39 20.68 20.25 20.58 235,055 +0.23(+1.13%)
Apr 05, 2024 20.33 20.50 20.18 20.35 71,721 -0.08(-0.39%)
Apr 04, 2024 21.21 21.31 20.42 20.43 106,093 -0.57(-2.71%)
Apr 03, 2024 20.66 21.32 20.66 21.00 180,201 +0.13(+0.62%)
Apr 02, 2024 20.95 21.07 20.64 20.87 101,783 -0.48(-2.25%)
Apr 01, 2024 21.55 21.63 21.11 21.35 155,383 -0.16(-0.74%)
Mar 28, 2024 21.55 21.73 21.25 21.51 175,452 -0.10(-0.46%)
Mar 27, 2024 21.07 21.62 20.95 21.61 188,344 +0.74(+3.55%)
Mar 26, 2024 21.29 21.44 20.80 20.87 169,916 -0.09(-0.43%)
Mar 25, 2024 21.44 21.71 20.73 20.96 175,555 -0.46(-2.15%)
Mar 22, 2024 21.58 21.58 21.22 21.42 102,481 -0.16(-0.74%)
Mar 21, 2024 21.51 21.99 21.50 21.58 293,947 +0.23(+1.08%)
Mar 20, 2024 20.79 21.63 20.71 21.35 115,932 +0.60(+2.89%)
Mar 19, 2024 20.19 20.91 20.12 20.75 225,188 +0.42(+2.07%)
Mar 18, 2024 20.21 20.72 20.08 20.33 243,703 +0.22(+1.09%)
Mar 15, 2024 20.08 20.34 19.90 20.11 1,255,110 -0.09(-0.45%)
Mar 14, 2024 20.03 20.53 19.97 20.20 308,573 +0.11(+0.55%)
Mar 13, 2024 20.87 20.87 19.70 20.09 400,860 -0.85(-4.06%)
Mar 12, 2024 21.00 21.03 20.40 20.94 379,952 +0.07(+0.34%)
Mar 11, 2024 21.40 21.84 20.67 20.87 323,532 -0.84(-3.87%)
Mar 08, 2024 21.77 22.00 21.28 21.71 373,876 +0.17(+0.79%)
Mar 07, 2024 21.78 21.78 21.27 21.54 320,182 +0.00(+0.00%)
Mar 06, 2024 21.93 22.13 21.32 21.54 417,940 +0.06(+0.28%)
Mar 05, 2024 21.66 22.06 21.22 21.48 368,116 -0.52(-2.36%)
Mar 04, 2024 21.96 22.52 21.94 22.00 211,274 -0.01(-0.05%)
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.