$35.95 +0.33 (%) Faro Technologies Inc - NASDAQ

Sep. 30, 2016 | 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
9/30/201635.6936.1935.6035.95103,875
9/29/201636.5536.8135.2635.62102,003
9/28/201636.1136.8735.9536.6597,507
9/27/201635.2936.1635.0936.0966,372
9/26/201635.8735.9935.3035.3969,013
9/23/201636.2836.4335.6935.8981,936
9/22/201635.6736.5535.6036.35108,938
9/21/201635.1035.4432.2635.3390,722
9/20/201635.6835.7334.7435.02104,346
9/19/201633.7136.0833.7135.60259,674
9/16/201632.5934.0432.3133.60255,720
9/15/201632.3932.7032.2832.6476,540
9/14/201632.8732.8732.2832.3849,735
9/13/201633.1933.5532.7732.8053,164
9/12/201633.2333.6533.1533.6170,949
9/9/201634.0034.0932.5833.38126,836
9/8/201634.4034.7133.9034.38166,278
9/7/201633.1434.7432.8434.55220,964
9/6/201633.3533.3833.0233.1495,219
9/2/201633.4033.4032.7533.3063,064
9/1/201632.6133.5232.5033.16128,580
8/31/201633.4033.4332.5032.6078,927
8/30/201634.1534.3933.3233.4381,609
8/29/201633.8234.3033.6534.06128,626
8/26/201633.2833.8733.1933.62128,150
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center