Faro Technologies Inc $58.73

up +2.40


22/8/2014 04:00 PM  |  NASDAQ : FARO  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FARO historical data

Date Open High Low Close Volume
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
6/2/201442.9443.7942.2342.61100,913
5/30/201442.5543.3342.0742.5259,334
5/29/201442.6342.9941.6742.4275,471
5/28/201443.0743.1641.6542.51102,043
5/27/201442.6943.7142.4743.2682,181
5/23/201441.5842.4041.4242.2747,444
5/22/201441.5941.8840.9241.5263,646
5/21/201440.9841.4039.9041.34138,225
5/20/201441.9541.9540.5140.96119,567
5/19/201442.2442.8241.2542.1948,615
5/16/201441.1542.4040.5942.28122,765
5/15/201441.8841.9840.4241.17100,139
5/14/201443.0043.1441.7441.98119,463
5/13/201443.3443.3442.2442.70134,498
5/12/201442.2543.8642.2543.3395,582
5/9/201440.3242.1540.0742.10174,067
5/8/201440.2141.4840.2140.50130,669
5/7/201440.9541.6239.9640.44170,923
5/6/201442.1442.1440.1740.95236,834
5/5/201443.3243.3241.7642.21122,982
5/2/201443.5644.9242.7943.84163,814
5/1/201440.9344.9340.4243.59398,755
4/30/201446.6446.9739.7539.90513,696
4/29/201448.5548.9146.9047.2390,066
4/28/201447.8549.1046.5648.27156,528
4/25/201448.3749.2946.9747.82117,038
4/24/201449.1249.1247.5048.71119,796
4/23/201449.2349.6848.7848.9461,912
4/22/201448.6349.9047.6849.3273,906
4/21/201449.0849.9947.8948.7173,463
4/17/201448.4249.7548.1249.1474,401
4/16/201448.6948.9647.3948.4270,675
4/15/201448.0048.6946.1148.24136,970
4/14/201449.0449.0447.0747.8667,056
4/11/201447.4649.1946.9748.43142,055
4/10/201450.9051.0447.2447.73150,476
4/9/201450.3051.3649.7951.0057,594
4/8/201449.5550.9248.3050.10174,264
4/7/201451.3951.4449.1149.51157,510
4/4/201453.9354.2251.4951.73114,276
4/3/201454.2854.8453.3253.6579,714
4/2/201454.1754.4553.1754.2480,601
Trading Center