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 (%)
Jan 29, 2021 70.62 71.98 69.42 70.57 93,100 -0.61(-0.86%)
Jan 28, 2021 73.23 73.23 70.62 71.18 81,032 -1.19(-1.64%)
Jan 27, 2021 75.91 75.99 71.82 72.37 132,073 -4.60(-5.98%)
Jan 26, 2021 78.02 78.02 76.89 76.97 90,214 -0.19(-0.25%)
Jan 25, 2021 75.57 78.17 75.57 77.16 107,137 +1.16(+1.53%)
Jan 22, 2021 74.34 76.02 74.02 76.00 74,200 +0.85(+1.13%)
Jan 21, 2021 75.71 75.79 74.23 75.15 79,856 -0.44(-0.58%)
Jan 20, 2021 75.62 76.89 75.15 75.59 85,374 +0.33(+0.44%)
Jan 19, 2021 75.29 76.36 74.17 75.26 95,315 +1.35(+1.83%)
Jan 15, 2021 72.84 74.03 71.91 73.91 112,600 +0.40(+0.54%)
Jan 14, 2021 73.28 74.71 73.11 73.51 61,313 +0.72(+0.99%)
Jan 13, 2021 74.01 75.34 72.64 72.79 57,299 -1.70(-2.28%)
Jan 12, 2021 76.28 76.28 73.70 74.49 91,021 -1.81(-2.37%)
Jan 11, 2021 76.36 76.99 74.92 76.30 138,488 -0.71(-0.92%)
Jan 08, 2021 76.97 77.25 75.13 77.01 114,000 +0.28(+0.36%)
Jan 07, 2021 73.10 77.04 73.07 76.73 94,942 +3.88(+5.33%)
Jan 06, 2021 71.85 73.79 71.71 72.85 141,294 +2.10(+2.97%)
Jan 05, 2021 68.23 71.45 68.15 70.75 73,147 +2.42(+3.54%)
Jan 04, 2021 70.91 71.89 67.10 68.33 120,928 -2.30(-3.26%)
Dec 31, 2020 70.63 70.63 70.63 88,846 +0.90(+1.29%)
Dec 30, 2020 71.95 71.95 69.14 69.73 88,846 +0.19(+0.27%)
Dec 29, 2020 71.76 71.76 69.02 69.54 84,984 -2.14(-2.99%)
Dec 28, 2020 73.12 73.12 71.22 71.68 82,719 -0.07(-0.10%)
Dec 24, 2020 71.48 72.25 71.46 71.75 21,500 +0.26(+0.36%)
Dec 23, 2020 71.57 72.23 71.27 71.49 59,315 +0.19(+0.27%)
Dec 22, 2020 72.17 72.32 70.93 71.30 66,054 -0.20(-0.28%)
Dec 21, 2020 71.12 72.11 70.50 71.50 100,605 -1.19(-1.64%)
Dec 18, 2020 74.46 76.18 72.36 72.69 225,600 -1.27(-1.72%)
Dec 17, 2020 72.05 74.00 71.86 73.96 52,629 +2.01(+2.79%)
Dec 16, 2020 71.85 72.84 71.24 71.95 70,100 -0.19(-0.26%)
Dec 15, 2020 71.08 72.29 69.77 72.14 146,032 +1.56(+2.21%)
Dec 14, 2020 70.84 71.97 69.93 70.58 70,079 +0.18(+0.26%)
Dec 11, 2020 69.30 70.62 69.07 70.40 72,200 +0.99(+1.43%)
Dec 10, 2020 68.11 69.61 68.00 69.41 68,508 +1.08(+1.58%)
Dec 09, 2020 67.83 69.36 66.92 68.33 107,624 +1.17(+1.74%)
Dec 08, 2020 66.90 67.89 66.76 67.16 112,607 +0.08(+0.12%)
Dec 07, 2020 66.91 67.49 66.47 67.08 75,549 +0.03(+0.04%)
Dec 04, 2020 67.61 68.69 66.50 67.05 116,500 +0.06(+0.09%)
Dec 03, 2020 67.83 68.86 66.95 66.99 71,130 -0.95(-1.40%)
Dec 02, 2020 66.37 68.00 66.05 67.94 60,794 +1.32(+1.98%)
Dec 01, 2020 66.50 67.28 66.23 66.62 95,386 +0.50(+0.76%)
Nov 30, 2020 66.20 66.85 65.70 66.12 98,484 -0.69(-1.03%)
Nov 27, 2020 66.27 67.01 65.54 66.81 30,800 +0.50(+0.75%)
Nov 25, 2020 67.83 67.83 66.07 66.31 74,600 -1.61(-2.37%)
Nov 24, 2020 65.93 68.20 65.50 67.92 68,424 +2.24(+3.41%)
Nov 23, 2020 66.12 66.26 64.72 65.68 66,652 +0.25(+0.38%)
Nov 20, 2020 64.89 66.04 64.44 65.43 94,800 -0.07(-0.11%)
Nov 19, 2020 65.32 65.59 64.49 65.50 36,984 +0.07(+0.11%)
Nov 18, 2020 66.28 66.68 65.43 65.43 53,414 -0.58(-0.88%)
Nov 17, 2020 65.97 66.30 64.08 66.01 98,461 -0.29(-0.44%)
Nov 16, 2020 65.67 66.30 64.42 66.30 69,585 +1.74(+2.70%)
Nov 13, 2020 64.54 65.10 63.43 64.56 55,400 +0.60(+0.94%)
Nov 12, 2020 65.01 65.49 63.23 63.96 77,913 -1.58(-2.41%)
Nov 11, 2020 65.85 65.85 64.30 65.54 53,062 -0.03(-0.05%)
Nov 10, 2020 65.22 66.02 64.35 65.57 89,240 +0.91(+1.41%)
Nov 09, 2020 65.46 67.07 63.81 64.66 132,672 +1.98(+3.16%)
Nov 06, 2020 64.79 64.95 62.03 62.68 94,000 -1.73(-2.69%)
Nov 05, 2020 62.83 65.10 62.22 64.41 48,064 +1.78(+2.84%)
Nov 04, 2020 62.48 63.11 61.05 62.63 56,265 -1.00(-1.57%)
Nov 03, 2020 61.46 64.18 61.46 63.63 63,560 +3.03(+5.00%)
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.