Faro Tech Inc (NQ: FARO )

31.16 -0.24 (-0.76%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 31.25 31.75 30.93 31.40 331,782 +0.13(+0.42%)
Jun 23, 2022 30.77 31.61 30.50 31.27 151,549 +0.52(+1.69%)
Jun 22, 2022 30.21 31.13 30.21 30.75 174,763 +0.10(+0.33%)
Jun 21, 2022 31.51 32.24 30.60 30.65 174,342 -0.58(-1.86%)
Jun 17, 2022 30.02 31.26 29.93 31.23 532,304 +1.66(+5.61%)
Jun 16, 2022 29.72 30.40 29.14 29.57 175,943 -0.75(-2.47%)
Jun 15, 2022 29.40 30.75 29.16 30.32 135,863 +1.33(+4.59%)
Jun 14, 2022 29.22 29.73 28.47 28.99 103,146 -0.23(-0.79%)
Jun 13, 2022 29.55 30.01 29.08 29.22 118,345 -1.11(-3.66%)
Jun 10, 2022 30.72 31.00 30.31 30.33 70,757 -0.94(-3.01%)
Jun 09, 2022 32.02 32.16 31.22 31.27 89,314 -0.93(-2.89%)
Jun 08, 2022 32.16 33.17 31.95 32.20 97,141 -0.23(-0.71%)
Jun 07, 2022 31.43 32.51 31.09 32.43 108,536 +0.71(+2.24%)
Jun 06, 2022 32.27 32.53 31.36 31.72 116,450 -0.10(-0.31%)
Jun 03, 2022 32.81 32.85 31.71 31.82 86,589 -1.53(-4.59%)
Jun 02, 2022 31.30 33.40 31.30 33.35 153,932 +2.00(+6.38%)
Jun 01, 2022 32.21 33.27 31.30 31.35 182,454 -0.87(-2.70%)
May 31, 2022 32.19 32.80 31.59 32.22 274,756 -0.11(-0.34%)
May 27, 2022 31.24 32.37 31.10 32.33 156,895 +1.50(+4.87%)
May 26, 2022 30.92 32.39 30.48 30.83 98,428 +0.12(+0.39%)
May 25, 2022 30.86 31.18 29.99 30.71 151,350 -0.38(-1.22%)
May 24, 2022 32.28 32.57 31.00 31.09 97,775 -1.50(-4.60%)
May 23, 2022 32.16 32.96 31.93 32.59 223,310 +0.61(+1.91%)
May 20, 2022 33.06 33.11 30.89 31.98 116,486 -0.42(-1.30%)
May 19, 2022 31.83 32.89 31.79 32.40 131,586 +0.21(+0.65%)
May 18, 2022 32.83 33.73 32.00 32.19 112,739 -1.20(-3.59%)
May 17, 2022 33.20 33.72 32.14 33.39 71,402 +0.95(+2.93%)
May 16, 2022 33.04 33.44 32.10 32.44 119,839 -1.20(-3.57%)
May 13, 2022 33.28 33.96 33.17 33.64 101,323 +0.86(+2.62%)
May 12, 2022 32.29 33.77 31.77 32.78 134,461 +0.48(+1.49%)
May 11, 2022 32.92 34.09 32.20 32.30 111,840 -0.84(-2.53%)
May 10, 2022 33.72 33.72 32.13 33.14 150,827 -0.07(-0.21%)
May 09, 2022 34.39 34.65 33.05 33.21 150,381 -2.02(-5.73%)
May 06, 2022 35.47 35.80 33.17 35.23 132,952 -0.31(-0.87%)
May 05, 2022 36.52 36.52 34.87 35.54 145,615 -1.27(-3.45%)
May 04, 2022 35.52 36.95 34.38 36.81 120,806 +1.42(+4.01%)
May 03, 2022 36.57 36.96 35.14 35.39 198,483 -0.52(-1.45%)
May 02, 2022 34.20 35.97 34.20 35.91 502,756 +1.62(+4.72%)
Apr 29, 2022 33.88 34.96 32.52 34.29 277,033 -0.02(-0.06%)
Apr 28, 2022 39.15 39.16 33.01 34.31 768,319 -9.09(-20.94%)
Apr 27, 2022 44.18 44.82 42.68 43.40 143,063 -1.14(-2.56%)
Apr 26, 2022 45.26 45.35 44.51 44.54 105,188 -0.90(-1.98%)
Apr 25, 2022 45.02 45.62 44.67 45.44 138,370 +0.07(+0.15%)
Apr 22, 2022 46.23 46.81 45.11 45.37 112,380 -1.04(-2.24%)
Apr 21, 2022 46.50 47.63 46.24 46.41 139,381 +0.46(+1.00%)
Apr 20, 2022 46.13 46.49 45.47 45.95 92,582 +0.30(+0.66%)
Apr 19, 2022 45.53 46.32 45.52 45.65 76,275 +0.00(+0.00%)
Apr 18, 2022 44.90 46.19 43.60 45.65 114,914 +0.87(+1.94%)
Apr 14, 2022 47.29 47.38 44.62 44.78 93,916 -2.27(-4.82%)
Apr 13, 2022 46.88 47.65 46.63 47.05 111,725 +0.05(+0.11%)
Apr 12, 2022 47.89 49.46 46.71 47.00 103,261 +0.02(+0.04%)
Apr 11, 2022 48.98 49.57 46.77 46.98 113,970 -2.49(-5.03%)
Apr 08, 2022 49.40 49.55 48.46 49.47 111,617 -0.04(-0.08%)
Apr 07, 2022 49.45 49.78 48.25 49.51 88,392 +0.22(+0.45%)
Apr 06, 2022 50.45 51.25 49.03 49.29 60,839 -2.01(-3.92%)
Apr 05, 2022 53.02 53.02 50.99 51.30 56,037 -2.58(-4.79%)
Apr 04, 2022 53.02 54.19 53.02 53.88 57,858 +0.82(+1.55%)
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.