$33.48 +0.18 (%) Faro Technologies Inc - NASDAQ

Aug. 26, 2016 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FARO historical data

Date Open High Low Close Volume
8/25/201633.2333.9433.0033.30136,225
8/24/201631.6233.7931.6233.30267,139
8/23/201631.8532.1831.5731.62156,183
8/22/201631.2832.0031.1431.70123,164
8/19/201631.4831.6831.2531.46115,243
8/18/201631.6931.9331.1731.67131,572
8/17/201632.3032.5031.6631.6676,439
8/16/201632.4132.6131.9432.23129,882
8/15/201632.1732.7931.6832.45111,866
8/12/201632.2332.5431.9532.0085,373
8/11/201632.5632.9032.0832.31144,988
8/10/201633.2033.2532.3232.45147,244
8/9/201632.9733.3932.5733.09101,344
8/8/201632.6033.1232.1232.99109,953
8/5/201632.8233.2032.4432.68189,478
8/4/201632.1132.7932.0032.52195,073
8/3/201631.5533.3030.2032.25294,472
8/2/201635.7036.0034.2934.29119,984
8/1/201634.9836.0234.6335.6495,157
7/29/201635.1035.6834.5634.8879,740
7/28/201635.9136.0034.6235.2570,842
7/27/201635.8036.1235.4635.9883,676
7/26/201635.1635.8534.9435.7163,050
7/25/201635.5735.7135.1735.3336,471
7/22/201635.3135.8534.9135.5842,144
7/21/201635.6736.0035.1735.2432,941
7/20/201635.9636.0035.4235.7457,230
7/19/201635.6236.0735.6035.7790,552
7/18/201635.5236.0035.3835.6851,189
7/15/201635.0935.6834.9535.4672,621
7/14/201635.8836.3334.8335.03105,326
7/13/201634.2035.6534.0835.57104,608
7/12/201634.0534.9533.5734.05160,519
7/11/201633.2434.2532.8533.78297,368
7/8/201632.8133.4532.8132.94143,563
7/7/201632.4532.7332.2432.3975,265
7/6/201632.4933.2132.2232.29102,746
7/5/201633.0733.3332.6132.6470,729
7/1/201633.6934.1833.2433.33133,035
6/30/201633.1233.8732.6733.8378,698
6/29/201632.6533.2132.3433.07103,116
6/28/201631.0732.3331.0532.19177,232
6/27/201632.4332.4330.6530.79139,705
6/24/201634.2134.6732.5732.81191,959
6/23/201635.6936.2235.0236.0186,030
6/22/201635.5635.9635.2135.3763,763
6/21/201635.7135.8435.2535.6850,006
6/20/201636.0336.1635.6635.67130,008
6/17/201635.9436.0035.3335.62158,328
6/16/201635.5536.1034.8536.04100,453
6/15/201635.7136.5035.5735.8868,246
6/14/201635.3135.5734.3535.5392,530
6/13/201635.9035.9035.3635.4361,854
6/10/201636.4236.7835.9536.1295,519
6/9/201637.4537.5636.7537.0994,625
6/8/201637.5138.0137.2837.76111,227
6/7/201637.5337.8237.1237.4660,415
6/6/201636.9837.9036.8737.6170,109
6/3/201637.1937.1936.4637.06141,111
6/2/201636.8537.1036.3737.0795,508
6/1/201635.3137.2535.1437.15299,856
5/31/201635.2335.6034.7035.39109,037
5/27/201634.3735.5034.2135.21118,980
5/26/201634.3734.6633.3934.47147,105
5/25/201634.2534.6034.0534.41155,420
5/24/201633.6934.3133.2134.25119,408
5/23/201633.5234.1533.0933.36102,073
5/20/201633.2233.8932.7033.63124,699
5/19/201632.6233.2932.2433.00156,902
5/18/201632.5033.4132.3032.9474,955
5/17/201633.5034.4532.4332.83131,294
5/16/201633.0033.8332.9933.46106,991
5/13/201633.0534.2232.8632.97126,912
5/12/201633.4434.2132.6633.12185,318
5/11/201634.0134.3333.1433.19124,419
5/10/201633.2334.8833.2334.37149,175
5/9/201634.3934.4133.3433.56168,608
5/6/201634.4935.1033.6734.26145,532
5/5/201633.8235.7833.6134.84239,213
5/4/201630.7734.7929.8133.13509,289
5/3/201628.8129.3327.8728.05169,337
5/2/201629.2429.3628.6329.21102,702
4/29/201629.4529.4528.7329.0476,171
4/28/201629.4829.9729.4229.6097,490
4/27/201629.7729.9529.2529.6968,994
4/26/201629.8830.3429.2830.03114,242
4/25/201629.7329.9429.3929.94113,260
4/22/201629.8930.3729.5129.71121,733
4/21/201630.6230.7029.9029.99112,544
4/20/201630.1430.8029.9230.5496,061
4/19/201630.6731.2630.2130.2482,854
4/18/201630.1230.8629.9630.4572,215
4/15/201630.2630.7430.0430.3891,199
4/14/201630.2430.7730.0030.36330,678
4/13/201630.1130.2929.9630.24241,310
4/12/201629.4830.3729.4629.74108,118
4/11/201630.7630.7629.1629.6099,573
4/8/201630.2231.0030.2230.4896,484
4/7/201630.3730.3729.2429.86134,577
4/6/201630.3730.7029.9030.68109,478
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center