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

Formfactor Inc (NQ: FORM )

55.71 UNCHANGED
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 (%)
Oct 31, 2012 4.750 4.800 4.550 4.560 258,506 -0.19(-4.00%)
Oct 26, 2012 4.740 4.750 4.750 4.750 134,700 +0.02(+0.42%)
Oct 25, 2012 4.910 5.000 4.720 4.730 261,999 -0.17(-3.47%)
Oct 24, 2012 5.000 5.000 4.840 4.900 167,068 -0.06(-1.21%)
Oct 23, 2012 4.730 5.000 4.700 4.960 322,716 +0.05(+1.02%)
Oct 19, 2012 4.840 4.925 4.796 4.910 255,294 +0.04(+0.82%)
Oct 18, 2012 4.590 5.070 4.580 4.870 579,060 +0.31(+6.80%)
Oct 17, 2012 4.560 4.590 4.520 4.560 206,106 -0.01(-0.22%)
Oct 16, 2012 4.640 4.650 4.540 4.570 247,015 -0.03(-0.65%)
Oct 15, 2012 4.520 4.600 4.500 4.600 281,630 +0.08(+1.77%)
Oct 12, 2012 4.610 4.660 4.490 4.520 304,718 -0.08(-1.74%)
Oct 11, 2012 4.770 4.850 4.590 4.600 189,203 -0.11(-2.34%)
Oct 10, 2012 4.840 4.890 4.650 4.710 372,714 -0.13(-2.69%)
Oct 09, 2012 5.160 5.160 4.820 4.840 405,994 -0.30(-5.84%)
Oct 08, 2012 5.150 5.170 5.100 5.140 127,991 -0.04(-0.77%)
Oct 05, 2012 5.320 5.350 5.130 5.180 274,189 -0.13(-2.45%)
Oct 04, 2012 5.250 5.370 5.160 5.310 355,120 +0.08(+1.53%)
Oct 03, 2012 5.370 5.390 5.130 5.230 421,332 -0.15(-2.79%)
Oct 02, 2012 5.410 5.430 5.260 5.380 461,823 -0.27(-4.78%)
Oct 01, 2012 5.620 5.690 5.600 5.650 251,423 +0.06(+1.07%)
Sep 28, 2012 5.650 5.700 5.520 5.590 285,325 -0.08(-1.41%)
Sep 27, 2012 5.680 5.690 5.640 5.670 205,947 +0.02(+0.35%)
Sep 26, 2012 5.630 5.680 5.600 5.650 322,731 +0.02(+0.36%)
Sep 25, 2012 5.720 5.770 5.600 5.630 339,342 -0.05(-0.88%)
Sep 24, 2012 5.650 5.770 5.510 5.680 238,515 -0.01(-0.18%)
Sep 21, 2012 5.710 5.730 5.630 5.690 347,064 +0.06(+1.06%)
Sep 20, 2012 5.610 5.690 5.595 5.630 203,142 -0.01(-0.17%)
Sep 19, 2012 5.790 5.839 5.590 5.640 327,439 -0.18(-3.09%)
Sep 18, 2012 5.580 5.830 5.580 5.820 333,192 +0.23(+4.11%)
Sep 17, 2012 5.730 5.730 5.520 5.590 228,518 -0.17(-2.95%)
Sep 14, 2012 5.460 5.760 5.330 5.760 408,826 +0.29(+5.30%)
Sep 13, 2012 5.400 5.520 5.350 5.470 342,268 +0.10(+1.86%)
Sep 12, 2012 5.470 5.530 5.300 5.370 313,277 -0.11(-2.01%)
Sep 11, 2012 5.440 5.540 5.435 5.480 251,122 +0.05(+0.92%)
Sep 10, 2012 5.290 5.500 5.250 5.430 1,745,415 +0.14(+2.65%)
Sep 07, 2012 5.380 5.380 5.251 5.290 1,797,396 -0.10(-1.86%)
Sep 06, 2012 5.290 5.390 5.260 5.390 512,612 +0.15(+2.86%)
Sep 05, 2012 5.330 5.340 5.205 5.240 451,821 -0.05(-1.04%)
Sep 04, 2012 5.110 5.460 5.000 5.295 982,937 +0.21(+4.03%)
Aug 31, 2012 5.110 5.115 5.030 5.090 168,195 +0.04(+0.79%)
Aug 30, 2012 5.060 5.070 5.000 5.050 138,306 -0.06(-1.17%)
Aug 29, 2012 5.110 5.150 5.060 5.110 120,125 -0.17(-3.22%)
Aug 27, 2012 5.270 5.300 5.180 5.280 163,756 +0.03(+0.57%)
Aug 24, 2012 5.150 5.270 5.140 5.250 137,004 +0.08(+1.55%)
Aug 23, 2012 5.330 5.350 5.150 5.170 353,280 -0.18(-3.36%)
Aug 22, 2012 5.410 5.600 5.320 5.350 151,238 -0.09(-1.65%)
Aug 21, 2012 5.490 5.650 5.440 5.440 207,145 -0.04(-0.73%)
Aug 20, 2012 5.460 5.510 5.380 5.480 203,495 +0.00(+0.00%)
Aug 17, 2012 5.470 5.570 5.440 5.480 178,070 +0.00(+0.00%)
Aug 16, 2012 5.390 5.500 5.330 5.480 151,010 +0.09(+1.67%)
Aug 15, 2012 5.380 5.455 5.320 5.390 151,446 +0.00(+0.00%)
Aug 14, 2012 5.490 5.490 5.350 5.390 250,695 -0.06(-1.10%)
Aug 13, 2012 5.450 5.460 5.320 5.450 230,214 +0.01(+0.18%)
Aug 10, 2012 5.410 5.500 5.380 5.440 305,130 -0.01(-0.18%)
Aug 09, 2012 5.300 5.450 5.300 5.450 401,490 +0.16(+3.02%)
Aug 08, 2012 5.450 5.495 5.260 5.290 562,487 -0.20(-3.64%)
Aug 07, 2012 5.490 5.570 5.450 5.490 708,228 +0.03(+0.55%)
Aug 06, 2012 5.400 5.580 5.400 5.460 574,828 -0.06(-1.09%)
Aug 03, 2012 5.580 5.590 5.395 5.520 809,818 -0.04(-0.72%)
Aug 02, 2012 5.730 5.730 5.360 5.560 986,369 -0.26(-4.47%)
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.