$50.64 -1.01 (%) Faro Technologies Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FARO historical data

Date Open High Low Close Volume
10/22/201451.7252.0350.5350.6485,881
10/21/201450.4451.7549.9151.65120,824
10/20/201449.4450.2749.0950.12121,383
10/17/201451.6051.6048.9949.55231,221
10/16/201450.2152.4549.7150.84126,152
10/15/201448.4251.0848.4251.04107,055
10/14/201448.6250.1448.6249.11137,052
10/13/201448.1049.3347.3148.19176,476
10/10/201448.1649.5548.0248.14162,862
10/9/201449.5349.5347.6448.42139,531
10/8/201448.6349.8247.7049.69136,553
10/7/201448.7549.8148.4748.83210,214
10/6/201450.4850.4848.9249.1961,616
10/3/201450.4451.3650.1650.2087,926
10/2/201449.0250.1848.0049.95145,411
10/1/201450.5550.5548.8949.08116,873
9/30/201451.6551.9950.3150.75166,155
9/29/201452.0453.0851.5451.7582,735
9/26/201452.5753.5352.2052.78106,462
9/25/201453.7254.8351.3552.32122,845
9/24/201451.5553.0550.3752.7170,453
9/23/201452.7652.8150.9551.30162,963
9/22/201452.5653.5151.6553.00166,352
9/19/201454.8854.8852.8852.96156,528
9/18/201454.6854.9954.0454.60162,746
9/17/201454.3955.0053.7254.48169,030
9/16/201454.1455.6352.6454.26137,970
9/15/201454.8755.2853.3754.46144,469
9/12/201455.9655.9654.0054.6582,909
9/11/201455.0056.2354.9955.8064,004
9/10/201455.0855.7554.4655.4853,397
9/9/201455.9355.9354.5354.8484,641
9/8/201456.4856.7855.3955.97125,963
9/5/201457.5757.9756.2956.7388,235
9/4/201457.9558.8457.5757.79111,235
9/3/201458.4558.4757.2357.7758,543
9/2/201458.4159.0057.7858.0480,606
8/29/201457.3458.1357.0358.0181,752
8/28/201457.1757.4256.4957.2555,613
8/27/201458.8858.9357.1757.70130,700
8/26/201457.4359.1457.1458.93135,755
8/25/201459.2559.3356.8157.08113,283
8/22/201456.5059.3555.9958.73280,526
8/21/201455.9556.3755.1556.3363,302
8/20/201455.7256.2354.9156.0381,309
8/19/201453.8556.0053.6255.94147,433
8/18/201452.3753.7952.1753.6596,050
8/15/201452.9752.9751.2851.8284,796
8/14/201452.3652.6851.5252.3993,783
8/13/201451.9352.8551.3452.29121,670
8/12/201452.4952.6751.4651.7079,447
8/11/201451.9953.6151.4952.78101,289
8/8/201451.4351.8951.1951.8167,864
8/7/201452.1252.2550.6051.2369,737
8/6/201450.7252.3450.4851.98183,889
8/5/201450.4452.4750.3751.2087,122
8/4/201449.5150.9348.3850.79223,160
8/1/201450.7151.1348.7849.28121,167
7/31/201451.3353.0050.2350.63150,376
7/30/201448.2352.2548.2352.05226,630
7/29/201445.2547.0144.5246.60180,458
7/28/201445.9845.9844.7045.2678,740
7/25/201445.8646.5745.3545.9080,489
7/24/201446.1147.4545.8846.26115,958
7/23/201446.7246.8045.9946.4496,637
7/22/201446.1047.0645.6146.65113,252
7/21/201445.9946.7144.9245.74131,037
7/18/201444.5246.6044.5246.29141,118
7/17/201445.3345.7944.5644.69105,432
7/16/201446.6046.6045.2545.6064,959
7/15/201447.0047.4545.6146.2782,282
7/14/201447.5648.0646.3646.8898,802
7/11/201447.5447.7846.7047.00103,788
7/10/201447.2948.1546.8547.60107,104
7/9/201447.7448.9747.4348.44133,989
7/8/201448.3648.7946.6447.56157,009
7/7/201450.1850.6348.3648.58152,779
7/3/201449.7550.7649.3050.5176,098
7/2/201449.9950.5248.9649.46116,855
7/1/201449.2550.8349.2550.1192,798
6/30/201448.6849.1848.2849.12124,250
6/27/201448.0549.1047.8248.92151,327
6/26/201449.0849.3347.5648.3283,054
6/25/201447.9449.2047.8448.87129,711
6/24/201448.0348.7547.3348.24175,025
6/23/201447.4448.2246.5847.96136,666
6/20/201447.3847.4146.5347.28166,645
6/19/201447.7048.7346.8747.10125,281
6/18/201446.4647.7546.2147.65127,967
6/17/201444.9946.5444.6346.47114,216
6/16/201444.4145.3843.8945.1289,872
6/13/201444.4144.7543.7944.59106,603
6/12/201444.7845.5744.2544.37109,318
6/11/201444.2045.3344.2045.0895,676
6/10/201445.0045.1044.1044.4898,951
6/9/201444.8245.1244.2945.03186,400
6/6/201445.1045.4344.6944.98141,121
6/5/201444.2145.9944.2144.90311,175
6/4/201443.4643.8942.5042.83123,782
6/3/201442.4943.8442.4943.44151,596
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center