Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formfactor Inc (NQ: FORM )

55.71 +1.17 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.770 8.830 8.700 8.710 301,092 -0.04(-0.46%)
Nov 27, 2015 8.750 8.750 8.660 8.750 65,313 +0.01(+0.11%)
Nov 25, 2015 8.710 8.740 8.740 8.740 89,600 +0.02(+0.23%)
Nov 24, 2015 8.550 8.740 8.540 8.720 109,021 +0.11(+1.28%)
Nov 23, 2015 8.670 8.750 8.540 8.610 133,598 -0.06(-0.69%)
Nov 20, 2015 8.610 8.750 8.600 8.670 266,984 +0.00(+0.00%)
Nov 19, 2015 8.590 8.740 8.550 8.670 110,671 -0.07(-0.80%)
Nov 18, 2015 8.300 8.750 8.300 8.740 302,021 +0.35(+4.17%)
Nov 17, 2015 8.310 8.608 8.310 8.390 156,130 -0.07(-0.83%)
Nov 16, 2015 8.270 8.470 8.242 8.460 142,243 +0.09(+1.08%)
Nov 13, 2015 8.190 8.500 8.190 8.370 160,008 +0.05(+0.60%)
Nov 12, 2015 8.350 8.570 8.260 8.320 168,825 -0.19(-2.23%)
Nov 11, 2015 8.340 8.655 8.050 8.510 156,748 +0.01(+0.12%)
Nov 10, 2015 8.600 8.750 8.495 8.500 348,115 -0.35(-3.95%)
Nov 09, 2015 8.520 8.900 8.520 8.850 284,091 -0.01(-0.11%)
Nov 06, 2015 8.670 8.860 8.530 8.860 251,512 +0.21(+2.43%)
Nov 05, 2015 8.730 8.750 8.505 8.650 158,462 -0.11(-1.26%)
Nov 04, 2015 8.680 8.790 8.600 8.760 209,935 +0.08(+0.92%)
Nov 03, 2015 8.430 8.700 8.430 8.680 315,606 +0.13(+1.52%)
Nov 02, 2015 8.200 8.560 8.150 8.550 434,584 +0.31(+3.76%)
Oct 30, 2015 8.550 8.580 8.210 8.240 579,330 -0.33(-3.85%)
Oct 29, 2015 8.000 8.620 7.920 8.570 796,011 +0.83(+10.72%)
Oct 28, 2015 7.590 7.900 7.520 7.740 457,011 +0.24(+3.20%)
Oct 27, 2015 7.460 7.508 7.256 7.500 313,115 -0.03(-0.40%)
Oct 26, 2015 7.570 7.580 7.420 7.530 225,426 -0.05(-0.66%)
Oct 23, 2015 7.490 7.585 6.898 7.580 209,438 +0.09(+1.20%)
Oct 22, 2015 7.430 7.600 6.886 7.490 282,716 +0.11(+1.49%)
Oct 21, 2015 7.480 7.550 7.350 7.380 216,028 -0.10(-1.34%)
Oct 20, 2015 7.430 7.550 7.274 7.480 178,959 +0.02(+0.27%)
Oct 19, 2015 7.380 7.500 7.108 7.460 178,748 +0.06(+0.81%)
Oct 16, 2015 7.440 7.450 7.053 7.400 155,524 -0.01(-0.13%)
Oct 15, 2015 7.120 7.430 6.914 7.410 149,310 +0.27(+3.78%)
Oct 14, 2015 7.080 7.370 6.890 7.140 141,477 +0.03(+0.42%)
Oct 13, 2015 7.090 7.250 7.000 7.110 171,743 -0.01(-0.14%)
Oct 12, 2015 7.460 7.460 7.090 7.120 309,449 -0.37(-4.94%)
Oct 09, 2015 7.450 7.520 7.320 7.490 285,782 +0.03(+0.40%)
Oct 08, 2015 7.480 7.500 7.330 7.460 158,104 -0.02(-0.27%)
Oct 07, 2015 7.440 7.550 7.050 7.480 202,834 +0.09(+1.22%)
Oct 06, 2015 7.170 7.440 6.592 7.390 303,399 +0.23(+3.21%)
Oct 05, 2015 6.930 7.250 6.360 7.160 365,073 +0.23(+3.32%)
Oct 02, 2015 6.570 6.950 6.480 6.930 248,198 +0.26(+3.98%)
Oct 01, 2015 6.800 6.840 6.510 6.665 218,150 -0.12(-1.70%)
Sep 30, 2015 6.640 6.860 6.590 6.780 333,148 +0.23(+3.51%)
Sep 29, 2015 6.460 6.550 6.380 6.550 222,703 +0.06(+0.92%)
Sep 28, 2015 6.480 6.550 6.420 6.490 272,071 +0.00(+0.00%)
Sep 25, 2015 6.630 6.680 6.450 6.490 257,533 -0.05(-0.76%)
Sep 24, 2015 6.510 6.630 6.320 6.540 583,899 +0.00(+0.00%)
Sep 23, 2015 6.670 6.670 6.510 6.540 210,296 -0.11(-1.65%)
Sep 22, 2015 6.640 6.760 6.640 6.650 302,116 -0.10(-1.48%)
Sep 21, 2015 6.810 7.000 6.730 6.750 341,482 -0.02(-0.30%)
Sep 18, 2015 6.750 6.850 6.690 6.770 416,890 -0.04(-0.59%)
Sep 17, 2015 6.810 6.890 6.750 6.810 212,094 -0.03(-0.44%)
Sep 16, 2015 6.750 6.870 6.745 6.840 143,624 +0.08(+1.18%)
Sep 15, 2015 6.670 6.790 6.640 6.760 234,257 +0.08(+1.20%)
Sep 14, 2015 6.620 6.830 6.550 6.680 193,798 +0.07(+1.06%)
Sep 11, 2015 6.580 6.650 6.480 6.610 179,476 -0.03(-0.45%)
Sep 10, 2015 6.640 6.700 6.530 6.640 245,143 +0.00(+0.00%)
Sep 09, 2015 6.740 6.900 6.620 6.640 207,865 -0.12(-1.78%)
Sep 08, 2015 6.710 6.880 6.700 6.760 204,939 +0.15(+2.27%)
Sep 04, 2015 6.550 6.610 6.610 6.610 299,400 -0.04(-0.60%)
Sep 03, 2015 6.440 6.840 6.440 6.650 176,102 +0.23(+3.58%)
Sep 02, 2015 6.630 6.720 6.300 6.420 473,458 -0.10(-1.53%)
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.