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 31, 2023 15.93 16.29 15.83 15.86 151,278 -0.09(-0.56%)
Aug 30, 2023 15.97 16.27 15.87 15.95 126,258 -0.17(-1.05%)
Aug 29, 2023 16.28 16.48 16.08 16.12 112,902 -0.16(-0.98%)
Aug 28, 2023 16.26 16.59 16.21 16.28 111,921 +0.12(+0.74%)
Aug 25, 2023 16.29 16.30 16.05 16.16 124,811 -0.13(-0.80%)
Aug 24, 2023 16.96 16.96 16.20 16.29 97,783 -0.74(-4.35%)
Aug 23, 2023 16.76 17.16 16.48 17.03 138,403 +0.25(+1.49%)
Aug 22, 2023 16.63 16.97 16.53 16.78 135,356 +0.18(+1.08%)
Aug 21, 2023 16.44 16.64 16.12 16.60 179,481 +0.11(+0.67%)
Aug 18, 2023 16.35 16.61 16.12 16.49 137,705 +0.15(+0.92%)
Aug 17, 2023 16.62 16.66 16.34 16.34 107,002 -0.30(-1.80%)
Aug 16, 2023 17.06 17.22 16.62 16.64 165,800 -0.50(-2.92%)
Aug 15, 2023 16.71 17.25 16.71 17.14 153,759 +0.20(+1.18%)
Aug 14, 2023 17.00 17.00 16.65 16.94 136,450 -0.13(-0.76%)
Aug 11, 2023 16.89 17.16 16.81 17.07 179,993 +0.20(+1.19%)
Aug 10, 2023 17.21 17.42 16.65 16.87 144,625 -0.24(-1.40%)
Aug 09, 2023 17.36 17.55 16.76 17.11 153,097 -0.29(-1.67%)
Aug 08, 2023 17.73 17.73 17.09 17.40 150,010 -0.70(-3.87%)
Aug 07, 2023 18.24 18.24 17.50 18.10 213,568 +0.14(+0.78%)
Aug 04, 2023 19.44 19.46 17.95 17.96 281,413 -1.40(-7.23%)
Aug 03, 2023 19.22 20.71 18.90 19.36 992,072 +3.40(+21.30%)
Aug 02, 2023 16.30 16.30 15.73 15.96 197,451 -0.59(-3.56%)
Aug 01, 2023 16.53 16.69 16.33 16.55 156,848 -0.04(-0.24%)
Jul 31, 2023 16.08 16.65 16.08 16.59 165,822 +0.51(+3.17%)
Jul 28, 2023 15.80 16.11 15.72 16.08 140,803 +0.47(+3.01%)
Jul 27, 2023 16.16 16.50 15.56 15.61 248,863 -0.45(-2.80%)
Jul 26, 2023 16.06 16.71 15.99 16.06 211,972 -0.07(-0.43%)
Jul 25, 2023 16.19 16.39 15.88 16.13 215,764 -0.06(-0.37%)
Jul 24, 2023 16.18 16.43 16.05 16.19 145,452 +0.01(+0.06%)
Jul 21, 2023 16.25 16.29 16.02 16.18 251,840 +0.17(+1.06%)
Jul 20, 2023 16.50 16.51 15.92 16.01 269,525 -0.47(-2.85%)
Jul 19, 2023 16.13 16.53 16.13 16.48 165,637 +0.36(+2.23%)
Jul 18, 2023 16.25 16.63 16.07 16.12 184,853 -0.16(-0.98%)
Jul 17, 2023 15.61 16.36 15.51 16.28 263,990 +0.67(+4.29%)
Jul 14, 2023 15.93 15.94 15.44 15.61 304,282 -0.36(-2.25%)
Jul 13, 2023 15.73 15.99 15.60 15.97 169,256 +0.29(+1.85%)
Jul 12, 2023 15.82 15.90 15.55 15.68 172,642 +0.21(+1.36%)
Jul 11, 2023 15.57 15.61 15.18 15.47 147,806 +0.00(+0.00%)
Jul 10, 2023 15.10 15.57 14.83 15.47 184,700 +0.35(+2.31%)
Jul 07, 2023 15.01 15.36 14.95 15.12 207,049 +0.11(+0.73%)
Jul 06, 2023 15.07 15.11 14.64 15.01 286,737 -0.11(-0.73%)
Jul 05, 2023 16.17 16.17 15.10 15.12 292,899 -1.10(-6.78%)
Jul 03, 2023 16.24 16.52 16.00 16.22 109,206 +0.02(+0.12%)
Jun 30, 2023 16.35 16.46 16.01 16.20 216,972 -0.05(-0.31%)
Jun 29, 2023 15.87 16.53 15.87 16.25 189,769 +0.41(+2.59%)
Jun 28, 2023 15.51 15.84 15.35 15.84 153,952 +0.23(+1.47%)
Jun 27, 2023 15.15 15.68 14.95 15.61 218,766 +0.54(+3.58%)
Jun 26, 2023 15.01 15.73 15.01 15.07 220,253 +0.11(+0.74%)
Jun 23, 2023 15.63 16.09 14.95 14.96 507,054 -0.90(-5.67%)
Jun 22, 2023 15.70 15.89 15.29 15.86 334,515 +0.08(+0.51%)
Jun 21, 2023 16.20 16.41 15.63 15.78 392,918 -0.42(-2.59%)
Jun 20, 2023 15.35 16.26 15.19 16.20 540,802 +0.78(+5.06%)
Jun 16, 2023 15.41 15.51 14.62 15.42 4,452,731 +0.18(+1.18%)
Jun 15, 2023 14.94 15.34 14.78 15.24 552,911 +0.30(+2.01%)
Jun 14, 2023 15.05 15.14 14.54 14.94 662,195 -0.07(-0.47%)
Jun 13, 2023 15.61 15.91 14.97 15.01 373,315 -0.44(-2.85%)
Jun 12, 2023 15.34 15.48 14.93 15.45 280,095 +0.30(+1.98%)
Jun 09, 2023 15.34 15.77 14.96 15.15 235,294 -0.22(-1.43%)
Jun 08, 2023 16.14 16.14 15.35 15.37 237,436 -0.60(-3.76%)
Jun 07, 2023 15.59 16.22 15.46 15.97 361,483 +0.54(+3.50%)
Jun 06, 2023 14.68 15.60 14.63 15.43 404,576 +0.72(+4.89%)
Jun 05, 2023 14.78 15.32 14.61 14.71 659,812 -1.10(-6.96%)
Jun 02, 2023 15.49 15.89 15.23 15.81 253,259 +0.53(+3.47%)
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.