Faro Technologies Inc $49.32

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : FARO  
Industries : Electronics / Scientific & Technical Instruments
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FARO historical data

Date Open High Low Close Volume
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
4/1/201452.9654.2052.5653.90131,300
3/31/201451.3353.2751.2853.0096,930
3/28/201451.4552.7050.8351.0386,184
3/27/201451.4251.8050.5851.4053,602
3/26/201453.8154.3851.2851.2988,271
3/25/201453.6253.9252.8053.3861,484
3/24/201454.0154.4552.1353.2473,381
3/21/201454.0755.0953.5153.96152,159
3/20/201453.4354.6053.1253.94102,218
3/19/201453.2753.8352.8153.62125,994
3/18/201452.3853.6852.2453.2863,340
3/17/201451.6052.4151.6052.25174,141
3/14/201451.0652.3750.8151.3972,592
3/13/201453.7053.7850.9651.47131,643
3/12/201453.7554.1353.2853.64110,604
3/11/201456.6956.6954.6354.70118,693
3/10/201456.6257.2355.9356.79151,593
3/7/201457.7057.7556.6256.9389,534
3/6/201457.3258.2057.1957.69120,736
3/5/201458.2258.3257.6857.70110,709
3/4/201457.0359.1757.0058.45159,804
3/3/201457.0457.7356.1456.70110,964
2/28/201457.0358.5556.6757.54189,130
2/27/201457.2959.9056.1457.00334,323
2/26/201455.9357.4655.5457.30158,596
2/25/201456.3356.6555.5555.82103,268
2/24/201457.0957.2955.3555.91134,817
2/21/201455.9657.2555.0556.90190,906
2/20/201455.1755.8655.0955.6794,615
2/19/201455.3456.8155.0655.27144,971
2/18/201454.2557.1254.2555.68223,678
2/14/201451.7454.3051.7454.25220,108
2/13/201450.5651.9750.3851.92121,009
2/12/201450.5151.7650.3350.94185,739
2/11/201449.4950.9049.3950.2892,507
2/10/201448.8850.0548.7049.33140,798
2/7/201449.8050.7548.7748.97151,277
2/6/201449.3350.9948.8649.75113,678
2/5/201449.6749.9448.7449.2389,162
2/4/201449.6650.5749.2449.9498,518
2/3/201451.6251.7049.3549.60123,478
1/31/201451.5152.7050.7551.72149,103
1/30/201452.5453.5551.8352.4963,362
1/29/201451.5353.3251.2152.16120,608
1/28/201451.1752.9450.5152.28226,371
1/27/201453.6754.2049.5550.91262,925
1/24/201454.9855.2053.5053.67112,645
1/23/201455.9856.2354.6655.50154,113
1/22/201456.5557.6056.2656.41107,664
1/21/201455.4356.0855.0455.9794,100
1/17/201456.0056.5954.5755.01104,967
1/16/201457.6357.9155.9556.00153,341
1/15/201455.4958.2855.4257.84217,432
1/14/201454.3955.7554.1955.08127,024
1/13/201455.8255.8553.6954.35198,941
1/10/201455.9256.0955.2555.85107,616
1/9/201456.4256.4955.5255.76135,474
1/8/201456.1956.3755.4256.17149,598
1/7/201456.3256.7956.0856.1993,873
1/6/201456.8757.0455.8155.9691,823
1/3/201456.6957.0956.0956.4292,613
1/2/201458.1858.2355.8456.60202,514
12/31/201358.4559.4058.0458.3084,012
12/30/201357.5459.0757.2858.59154,956
12/27/201360.6260.9157.1357.55152,414
12/26/201359.1860.5359.0460.33121,341
12/24/201358.9259.8358.8258.9851,864
12/23/201358.8759.6758.1258.82173,358
12/20/201356.8058.7756.7758.69254,464
12/19/201356.7556.9956.0656.7075,351
12/18/201355.9557.0255.4756.77103,226
12/17/201355.9457.0955.4755.95143,922
12/16/201353.6156.4053.6156.12224,462
12/13/201352.6953.6752.5453.3099,558
12/12/201352.6353.5752.4952.64187,823
12/11/201353.0053.5052.2652.74158,242
12/10/201352.8353.7652.3653.09111,333
12/9/201352.9854.0752.5352.85153,517
12/6/201352.7453.8252.2052.9578,721
12/5/201352.1453.0251.5652.17133,354
12/4/201352.4252.8351.8852.28144,724
12/3/201352.6553.5352.0052.49138,295
12/2/201354.3954.9052.6952.8286,374
11/29/201354.9055.3654.3954.54124,799
11/27/201353.3655.1653.2054.47297,628
11/26/201353.5453.5452.5853.07134,551
Trading Center