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 (%)
Aug 30, 2013 37.31 37.93 36.95 37.13 0 -0.27(-0.72%)
Aug 29, 2013 36.81 37.60 36.81 37.40 121,240 +0.59(+1.60%)
Aug 28, 2013 36.78 37.12 36.62 36.81 0 -0.03(-0.08%)
Aug 27, 2013 37.46 37.59 36.64 36.84 126,771 -1.09(-2.87%)
Aug 26, 2013 37.56 38.00 37.51 37.93 0 +0.51(+1.36%)
Aug 23, 2013 37.11 37.61 36.66 37.42 0 +0.38(+1.03%)
Aug 22, 2013 36.71 37.24 36.71 37.04 37,534 +0.41(+1.12%)
Aug 21, 2013 36.74 37.13 36.50 36.63 0 -0.42(-1.13%)
Aug 20, 2013 36.50 37.16 36.50 37.05 35,164 +0.50(+1.37%)
Aug 19, 2013 37.00 37.25 36.50 36.55 56,241 -0.45(-1.22%)
Aug 16, 2013 37.26 37.62 36.75 37.00 0 -0.51(-1.36%)
Aug 15, 2013 37.32 37.67 37.15 37.51 73,955 -0.28(-0.74%)
Aug 14, 2013 37.46 38.07 37.39 37.79 93,898 +0.38(+1.02%)
Aug 13, 2013 37.44 37.53 37.09 37.41 38,894 +0.01(+0.03%)
Aug 12, 2013 36.91 37.46 36.91 37.40 53,621 +0.29(+0.78%)
Aug 09, 2013 37.86 38.11 37.09 37.11 45,483 -0.74(-1.96%)
Aug 08, 2013 37.16 37.93 36.97 37.85 56,989 +0.87(+2.35%)
Aug 07, 2013 37.54 37.62 36.96 36.98 88,761 -0.71(-1.88%)
Aug 06, 2013 37.26 37.75 37.26 37.69 96,179 +0.25(+0.67%)
Aug 05, 2013 37.25 37.55 37.19 37.44 140,173 +0.18(+0.48%)
Aug 02, 2013 37.25 37.44 37.05 37.26 120,961 -0.08(-0.21%)
Aug 01, 2013 37.00 37.70 36.81 37.34 153,992 +0.61(+1.66%)
Jul 31, 2013 34.95 37.55 33.50 36.73 0 +0.07(+0.19%)
Jul 30, 2013 37.30 37.49 36.51 36.66 0 -0.64(-1.72%)
Jul 29, 2013 37.60 38.08 37.02 37.30 0 -0.30(-0.80%)
Jul 26, 2013 38.41 38.57 37.50 37.60 0 -0.99(-2.57%)
Jul 25, 2013 37.94 38.65 37.67 38.59 0 +0.60(+1.58%)
Jul 24, 2013 38.78 38.97 37.92 37.99 0 -0.64(-1.66%)
Jul 23, 2013 39.67 39.67 38.53 38.63 0 -0.93(-2.35%)
Jul 22, 2013 39.61 39.85 39.30 39.56 0 +0.04(+0.10%)
Jul 19, 2013 38.53 39.52 38.53 39.52 0 +0.99(+2.57%)
Jul 18, 2013 38.83 38.98 38.44 38.53 0 -0.18(-0.46%)
Jul 17, 2013 39.21 39.21 38.30 38.71 93,156 -0.46(-1.17%)
Jul 16, 2013 38.72 39.29 38.52 39.17 0 +0.60(+1.56%)
Jul 15, 2013 38.80 38.96 37.85 38.57 0 -0.02(-0.05%)
Jul 12, 2013 38.51 38.84 38.25 38.59 0 +0.15(+0.39%)
Jul 11, 2013 37.98 38.50 37.36 38.44 0 +0.94(+2.51%)
Jul 10, 2013 37.31 37.89 37.31 37.50 0 +0.06(+0.16%)
Jul 09, 2013 36.62 37.75 36.45 37.44 0 +0.99(+2.72%)
Jul 08, 2013 36.67 36.90 36.12 36.45 81,765 -0.11(-0.30%)
Jul 05, 2013 35.74 36.57 35.74 36.56 0 +1.41(+4.01%)
Jul 03, 2013 35.33 35.62 34.72 35.15 0 +0.22(+0.63%)
Jul 02, 2013 34.46 35.22 34.10 34.93 0 +0.46(+1.33%)
Jul 01, 2013 34.11 34.60 34.03 34.47 0 +0.65(+1.92%)
Jun 28, 2013 34.06 34.25 33.53 33.82 193,717 -0.17(-0.50%)
Jun 27, 2013 33.47 34.06 33.38 33.99 0 +0.94(+2.84%)
Jun 26, 2013 33.48 33.70 32.66 33.05 0 -0.12(-0.36%)
Jun 25, 2013 33.24 33.47 32.95 33.17 0 +0.28(+0.85%)
Jun 24, 2013 33.00 33.35 32.51 32.89 0 -0.56(-1.67%)
Jun 21, 2013 33.28 33.75 32.82 33.45 161,607 +0.35(+1.06%)
Jun 20, 2013 33.94 34.15 32.62 33.10 0 -1.08(-3.16%)
Jun 19, 2013 34.37 35.44 34.09 34.18 0 -0.29(-0.84%)
Jun 18, 2013 34.35 34.85 34.27 34.47 0 +0.09(+0.26%)
Jun 17, 2013 35.32 35.32 34.25 34.38 0 -0.64(-1.83%)
Jun 14, 2013 35.80 36.18 34.88 35.02 0 -0.66(-1.85%)
Jun 13, 2013 34.45 36.00 34.40 35.68 232,834 +1.54(+4.51%)
Jun 12, 2013 34.67 35.11 33.95 34.14 192,304 -0.20(-0.58%)
Jun 11, 2013 34.36 34.95 34.00 34.34 119,050 -0.41(-1.18%)
Jun 10, 2013 34.96 35.28 34.31 34.75 0 +0.06(+0.17%)
Jun 07, 2013 34.73 35.05 33.81 34.69 0 +0.24(+0.70%)
Jun 06, 2013 36.40 36.91 34.12 34.45 353,561 -1.89(-5.20%)
Jun 05, 2013 36.70 37.20 36.00 36.34 0 -0.30(-0.82%)
Jun 04, 2013 37.88 37.88 36.42 36.64 0 -1.01(-2.68%)
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.