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 (%)
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%)
Mar 01, 2024 22.50 22.51 21.69 22.01 271,595 -0.38(-1.70%)
Feb 29, 2024 23.00 23.11 22.15 22.39 303,604 -0.01(-0.04%)
Feb 28, 2024 22.80 24.80 22.06 22.40 518,022 +0.29(+1.31%)
Feb 27, 2024 22.00 22.14 21.75 22.11 312,262 +0.32(+1.47%)
Feb 26, 2024 20.89 21.79 20.61 21.79 162,873 +0.91(+4.36%)
Feb 23, 2024 21.39 21.39 20.85 20.88 140,718 -0.48(-2.25%)
Feb 22, 2024 21.40 21.50 21.16 21.36 208,578 +0.08(+0.38%)
Feb 21, 2024 21.50 21.50 20.90 21.28 201,170 -0.64(-2.92%)
Feb 20, 2024 22.18 22.29 21.80 21.92 156,421 -0.72(-3.18%)
Feb 16, 2024 22.63 22.82 22.19 22.64 166,376 -0.28(-1.22%)
Feb 15, 2024 22.44 23.00 22.33 22.92 183,538 +0.64(+2.87%)
Feb 14, 2024 21.72 22.36 21.32 22.28 141,453 +1.00(+4.70%)
Feb 13, 2024 22.36 22.36 21.00 21.28 337,677 -2.13(-9.10%)
Feb 12, 2024 23.16 23.68 23.10 23.41 148,342 +0.40(+1.74%)
Feb 09, 2024 22.84 23.09 22.59 23.01 94,593 +0.42(+1.86%)
Feb 08, 2024 22.00 22.63 21.90 22.59 359,160 +0.59(+2.68%)
Feb 07, 2024 22.57 22.75 22.00 22.00 111,344 -0.54(-2.40%)
Feb 06, 2024 22.21 22.73 22.20 22.54 90,501 +0.25(+1.12%)
Feb 05, 2024 22.17 22.59 21.80 22.29 143,311 -0.24(-1.07%)
Feb 02, 2024 22.87 23.18 22.46 22.53 132,417 -0.64(-2.76%)
Feb 01, 2024 22.80 23.18 22.45 23.17 99,218 +0.53(+2.34%)
Jan 31, 2024 23.23 23.86 22.63 22.64 134,225 -0.77(-3.29%)
Jan 30, 2024 23.51 24.21 23.39 23.41 187,151 -0.26(-1.10%)
Jan 29, 2024 22.71 23.72 22.24 23.67 218,551 +1.12(+4.97%)
Jan 26, 2024 22.80 22.80 22.34 22.55 116,796 +0.00(+0.00%)
Jan 25, 2024 22.06 22.57 22.06 22.55 324,743 +0.81(+3.73%)
Jan 24, 2024 22.34 22.34 21.67 21.74 192,611 -0.24(-1.09%)
Jan 23, 2024 21.66 22.23 21.46 21.98 129,463 +0.58(+2.71%)
Jan 22, 2024 20.90 21.90 20.87 21.40 259,885 +0.65(+3.13%)
Jan 19, 2024 20.55 20.91 20.18 20.75 274,338 +0.45(+2.22%)
Jan 18, 2024 21.02 21.15 20.10 20.30 153,674 -0.44(-2.12%)
Jan 17, 2024 20.83 20.96 20.17 20.74 369,317 -0.64(-2.99%)
Jan 16, 2024 21.37 21.54 20.10 21.38 351,521 -0.28(-1.29%)
Jan 12, 2024 22.26 22.41 21.51 21.66 173,641 -0.21(-0.96%)
Jan 11, 2024 21.58 21.90 21.45 21.87 168,194 +0.31(+1.44%)
Jan 10, 2024 20.87 21.56 20.86 21.56 144,264 +0.52(+2.47%)
Jan 09, 2024 21.11 21.51 20.99 21.04 202,691 -0.44(-2.05%)
Jan 08, 2024 20.65 21.51 20.36 21.48 258,268 +0.88(+4.27%)
Jan 05, 2024 20.46 21.21 20.17 20.60 335,347 -0.14(-0.68%)
Jan 04, 2024 20.92 21.04 20.49 20.74 302,757 -0.18(-0.86%)
Jan 03, 2024 21.32 21.61 20.82 20.92 167,944 -0.72(-3.33%)
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.