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 (%)
Aug 30, 2013 6.250 6.280 6.030 6.070 0 -0.19(-3.04%)
Aug 29, 2013 6.050 6.280 6.030 6.260 339,805 +0.21(+3.47%)
Aug 28, 2013 6.030 6.185 6.003 6.050 236,379 +0.04(+0.67%)
Aug 27, 2013 6.030 6.160 5.990 6.010 432,814 -0.07(-1.15%)
Aug 26, 2013 6.000 6.080 5.860 6.080 0 +0.08(+1.33%)
Aug 23, 2013 6.300 6.380 5.970 6.000 0 -0.30(-4.76%)
Aug 22, 2013 6.210 6.380 6.160 6.300 459,150 +0.12(+1.94%)
Aug 21, 2013 6.090 6.320 6.070 6.180 0 +0.05(+0.82%)
Aug 20, 2013 6.170 6.250 6.110 6.130 361,549 -0.05(-0.81%)
Aug 19, 2013 6.240 6.439 6.050 6.180 469,945 -0.04(-0.64%)
Aug 16, 2013 6.280 6.370 6.120 6.220 0 -0.10(-1.58%)
Aug 15, 2013 6.540 6.610 6.250 6.320 695,832 -0.26(-3.95%)
Aug 14, 2013 6.660 6.770 6.530 6.580 447,536 -0.05(-0.75%)
Aug 13, 2013 6.530 6.720 6.430 6.630 516,742 +0.10(+1.53%)
Aug 12, 2013 6.330 6.550 6.310 6.530 257,304 +0.06(+0.93%)
Aug 09, 2013 6.530 6.570 6.400 6.470 323,710 -0.09(-1.37%)
Aug 08, 2013 6.640 6.710 6.500 6.560 360,132 -0.07(-1.06%)
Aug 07, 2013 6.700 6.739 6.520 6.630 415,269 -0.10(-1.49%)
Aug 06, 2013 6.500 6.790 6.490 6.730 451,064 +0.11(+1.66%)
Aug 05, 2013 6.580 6.640 6.500 6.620 965,430 -0.08(-1.19%)
Aug 02, 2013 6.880 6.920 6.620 6.700 997,115 -0.24(-3.46%)
Aug 01, 2013 7.500 7.730 6.760 6.940 1,222,528 -0.33(-4.54%)
Jul 31, 2013 7.330 7.400 7.180 7.270 0 -0.04(-0.55%)
Jul 30, 2013 7.370 7.560 7.230 7.310 0 -0.02(-0.27%)
Jul 29, 2013 7.160 7.350 7.140 7.330 0 +0.12(+1.66%)
Jul 26, 2013 7.360 7.360 7.130 7.210 0 -0.20(-2.70%)
Jul 25, 2013 7.160 7.500 7.110 7.410 0 +0.22(+3.06%)
Jul 24, 2013 7.550 7.650 7.165 7.190 0 -0.32(-4.26%)
Jul 23, 2013 7.530 7.600 7.455 7.510 0 -0.02(-0.27%)
Jul 22, 2013 7.570 7.750 7.471 7.530 0 -0.09(-1.18%)
Jul 19, 2013 7.640 7.660 7.550 7.620 0 -0.04(-0.52%)
Jul 18, 2013 7.470 7.670 7.470 7.660 0 +0.21(+2.82%)
Jul 17, 2013 7.660 7.700 7.375 7.450 678,230 -0.13(-1.72%)
Jul 16, 2013 6.930 7.650 6.930 7.580 0 +0.63(+9.06%)
Jul 15, 2013 6.950 6.970 6.900 6.950 0 -0.01(-0.14%)
Jul 12, 2013 6.980 7.050 6.890 6.960 0 -0.01(-0.22%)
Jul 11, 2013 6.910 7.100 6.850 6.975 0 +0.11(+1.68%)
Jul 10, 2013 6.740 6.880 6.740 6.860 0 +0.12(+1.78%)
Jul 09, 2013 6.590 6.775 6.590 6.740 0 +0.15(+2.28%)
Jul 08, 2013 6.770 6.850 6.570 6.590 0 -0.10(-1.49%)
Jul 05, 2013 6.600 6.700 6.280 6.690 0 +0.19(+2.92%)
Jul 03, 2013 6.510 6.570 6.470 6.500 0 -0.06(-0.91%)
Jul 02, 2013 6.580 6.800 6.500 6.560 0 -0.04(-0.61%)
Jul 01, 2013 6.820 6.820 6.570 6.600 0 -0.15(-2.22%)
Jun 28, 2013 6.780 6.870 6.550 6.750 828,416 +0.02(+0.30%)
Jun 27, 2013 6.770 6.850 6.640 6.730 0 -0.02(-0.30%)
Jun 26, 2013 6.920 6.990 6.730 6.750 0 -0.13(-1.89%)
Jun 25, 2013 6.750 6.920 6.690 6.880 0 +0.19(+2.84%)
Jun 24, 2013 6.700 6.770 6.390 6.690 0 -0.09(-1.33%)
Jun 21, 2013 6.780 6.840 6.600 6.780 519,704 +0.03(+0.44%)
Jun 20, 2013 6.680 6.920 6.584 6.750 0 -0.04(-0.59%)
Jun 19, 2013 6.980 6.988 6.770 6.790 0 -0.17(-2.44%)
Jun 18, 2013 6.850 7.000 6.835 6.960 361,758 +0.14(+2.05%)
Jun 17, 2013 6.640 6.840 6.640 6.820 0 +0.18(+2.71%)
Jun 14, 2013 6.700 6.725 6.620 6.640 0 -0.10(-1.48%)
Jun 13, 2013 6.750 6.780 6.590 6.740 315,973 -0.04(-0.59%)
Jun 12, 2013 6.830 6.950 6.640 6.780 962,490 +0.04(+0.59%)
Jun 11, 2013 6.560 6.750 6.340 6.740 813,401 +0.14(+2.12%)
Jun 10, 2013 6.420 6.605 6.400 6.600 0 +0.25(+3.94%)
Jun 07, 2013 6.200 6.350 6.151 6.350 0 +0.20(+3.25%)
Jun 06, 2013 6.150 6.180 6.080 6.150 482,364 +0.02(+0.33%)
Jun 05, 2013 6.040 6.130 5.875 6.130 0 +0.10(+1.66%)
Jun 04, 2013 6.000 6.100 6.000 6.030 0 +0.04(+0.67%)
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.