Skip to main content

Faro Tech Inc (NQ: FARO )

17.54 -0.43 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 29.14 29.67 28.52 29.21 137,349 -0.09(-0.31%)
Oct 28, 2022 28.07 29.51 27.22 29.30 124,876 +1.44(+5.17%)
Oct 27, 2022 28.46 28.79 27.77 27.86 104,922 -0.29(-1.03%)
Oct 26, 2022 28.11 29.20 28.04 28.15 96,600 +0.05(+0.18%)
Oct 25, 2022 26.58 28.26 26.38 28.10 69,844 +1.72(+6.52%)
Oct 24, 2022 26.34 26.84 25.54 26.38 155,307 +0.23(+0.88%)
Oct 21, 2022 25.52 26.38 25.30 26.15 154,649 +0.68(+2.67%)
Oct 20, 2022 26.12 26.52 25.20 25.47 96,359 -0.76(-2.90%)
Oct 19, 2022 26.71 27.00 25.92 26.23 106,383 -0.92(-3.39%)
Oct 18, 2022 27.83 28.31 26.90 27.15 138,377 -0.03(-0.11%)
Oct 17, 2022 26.18 27.28 26.18 27.18 156,707 +1.41(+5.47%)
Oct 14, 2022 27.89 28.71 25.77 25.77 112,766 -1.98(-7.14%)
Oct 13, 2022 25.87 27.80 25.54 27.75 96,781 +1.40(+5.31%)
Oct 12, 2022 26.57 26.91 26.23 26.35 137,424 -0.20(-0.75%)
Oct 11, 2022 26.26 26.94 25.73 26.55 103,584 +0.26(+0.99%)
Oct 10, 2022 27.39 27.54 25.91 26.29 109,453 -0.98(-3.59%)
Oct 07, 2022 28.85 29.16 27.24 27.27 102,153 -1.95(-6.67%)
Oct 06, 2022 29.44 30.12 29.08 29.22 94,007 -0.12(-0.41%)
Oct 05, 2022 29.17 29.51 28.04 29.34 124,972 -0.40(-1.34%)
Oct 04, 2022 28.99 29.82 28.99 29.74 120,442 +1.37(+4.83%)
Oct 03, 2022 27.86 28.40 27.59 28.37 120,373 +0.93(+3.39%)
Sep 30, 2022 27.62 28.25 27.30 27.44 114,356 -0.12(-0.44%)
Sep 29, 2022 27.52 27.81 26.60 27.56 93,937 -0.42(-1.50%)
Sep 28, 2022 27.21 28.07 26.94 27.98 147,371 +0.97(+3.59%)
Sep 27, 2022 28.03 28.52 26.81 27.01 120,564 -0.80(-2.88%)
Sep 26, 2022 28.34 29.12 27.70 27.81 106,463 -0.62(-2.18%)
Sep 23, 2022 28.70 28.70 27.60 28.43 107,022 -0.52(-1.80%)
Sep 22, 2022 29.70 30.36 28.90 28.95 87,747 -1.05(-3.50%)
Sep 21, 2022 30.69 31.15 29.92 30.00 79,820 -0.50(-1.64%)
Sep 20, 2022 30.78 30.95 30.15 30.50 61,552 -0.58(-1.87%)
Sep 19, 2022 31.20 31.64 30.42 31.08 120,162 -0.52(-1.65%)
Sep 16, 2022 31.17 31.62 30.20 31.60 280,546 -0.14(-0.44%)
Sep 15, 2022 32.75 33.20 31.51 31.74 129,178 -1.30(-3.93%)
Sep 14, 2022 33.31 33.76 32.65 33.04 59,657 -0.37(-1.11%)
Sep 13, 2022 33.91 34.10 33.06 33.41 72,431 -1.45(-4.16%)
Sep 12, 2022 34.76 35.35 34.48 34.86 87,600 +0.27(+0.78%)
Sep 09, 2022 34.42 34.80 33.87 34.59 60,441 +0.68(+2.01%)
Sep 08, 2022 34.03 34.40 33.21 33.91 65,456 -0.52(-1.51%)
Sep 07, 2022 31.69 34.50 31.69 34.43 162,450 +2.54(+7.96%)
Sep 06, 2022 32.16 33.62 31.67 31.89 127,783 -0.36(-1.12%)
Sep 02, 2022 32.75 33.00 31.99 32.25 63,856 +0.21(+0.66%)
Sep 01, 2022 33.08 33.15 31.63 32.04 69,901 -1.51(-4.50%)
Aug 31, 2022 33.17 33.77 32.75 33.55 198,927 +0.36(+1.08%)
Aug 30, 2022 33.64 34.12 32.92 33.19 60,324 -0.32(-0.95%)
Aug 29, 2022 34.09 34.53 33.46 33.51 62,614 -1.09(-3.15%)
Aug 26, 2022 36.24 37.21 34.36 34.60 48,658 -1.62(-4.47%)
Aug 25, 2022 35.02 36.30 34.70 36.22 71,131 +1.58(+4.56%)
Aug 24, 2022 34.41 35.14 34.20 34.64 107,109 +0.04(+0.12%)
Aug 23, 2022 35.80 36.11 34.53 34.60 73,615 -1.20(-3.35%)
Aug 22, 2022 35.84 36.26 35.20 35.80 110,413 -0.68(-1.86%)
Aug 19, 2022 37.26 37.55 36.32 36.48 69,544 -1.27(-3.36%)
Aug 18, 2022 36.81 37.95 36.52 37.75 62,020 +1.00(+2.72%)
Aug 17, 2022 38.41 38.41 36.55 36.75 74,731 -2.20(-5.65%)
Aug 16, 2022 38.83 39.30 38.32 38.95 175,239 -0.17(-0.43%)
Aug 15, 2022 38.92 39.71 38.68 39.12 114,151 +0.00(+0.00%)
Aug 12, 2022 38.22 39.36 38.06 39.12 88,092 +1.05(+2.76%)
Aug 11, 2022 38.11 38.93 37.79 38.07 76,684 +0.38(+1.01%)
Aug 10, 2022 36.32 37.89 35.54 37.69 113,165 +1.95(+5.46%)
Aug 09, 2022 36.11 36.11 34.99 35.74 97,755 -0.30(-0.83%)
Aug 08, 2022 36.47 36.90 35.02 36.04 102,604 -0.15(-0.41%)
Aug 05, 2022 35.62 36.46 35.29 36.19 118,035 +0.39(+1.09%)
Aug 04, 2022 32.54 36.07 32.54 35.80 204,370 +2.25(+6.71%)
Aug 03, 2022 32.75 33.64 32.42 33.55 127,230 +1.10(+3.39%)
Aug 02, 2022 32.01 33.27 31.55 32.45 141,492 +0.39(+1.22%)
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.